Italia markets closed

VanEck Uranium and Nuclear ETF (NLR)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
86,78+0,31 (+0,36%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
02 giu 2023 - 02 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202487,2287,6485,7986,7886,7828.700
30 mag 202486,2187,2385,5086,4786,4727.600
29 mag 202486,3386,3385,1185,9385,9343.500
28 mag 202487,0187,7086,2287,1587,1530.300
24 mag 202485,7487,3885,5686,7186,7123.800
23 mag 202486,7687,0085,1985,5685,5636.900
22 mag 202488,2088,2086,1586,7586,7577.800
21 mag 202488,4289,3688,1088,8088,80120.300
20 mag 202488,0089,1287,7588,5088,5054.900
17 mag 202485,2987,6584,8587,3987,3927.700
16 mag 202485,3085,8285,1585,2285,2225.800
15 mag 202484,8785,6184,4085,2685,2628.100
14 mag 202483,8384,2583,5084,0684,06109.000
13 mag 202484,1284,6783,2183,2983,2940.300
10 mag 202485,2585,4483,1283,5483,5439.700
09 mag 202482,7684,6782,7684,5984,5927.200
08 mag 202482,7982,7981,5482,1082,1039.100
07 mag 202484,4584,8782,9683,1383,1348.000
06 mag 202482,0083,7482,0083,3983,3941.100
03 mag 202480,9481,3180,5581,0781,0728.800
02 mag 202479,4080,6378,9080,4680,4633.800
01 mag 202479,1579,8678,1378,8278,8242.200
30 apr 202479,2179,2176,6276,7476,7437.900
29 apr 202478,5079,4078,1979,3379,3328.600
26 apr 202476,8978,0176,4077,8777,8731.700
25 apr 202475,9977,3275,6476,9776,9755.500
24 apr 202476,6676,9876,0776,3576,3510.400
23 apr 202475,9076,8575,6176,7476,7417.900
22 apr 202476,0976,6075,3576,1276,1243.400
19 apr 202476,2976,7675,7776,0876,0810.500
18 apr 202476,4276,9575,7676,3476,3420.200
17 apr 202476,7077,3875,8676,1576,1518.700
16 apr 202476,5776,7374,4776,1876,1855.400
15 apr 202479,4779,6476,4076,8976,8934.100
12 apr 202480,0080,8478,1178,5678,5631.800
11 apr 202478,8080,0077,8079,8979,8934.400
10 apr 202477,3378,6177,0478,6078,6029.100
09 apr 202479,4279,6677,9078,5478,5414.500
08 apr 202480,1180,1178,3178,7878,7819.100
05 apr 202478,7779,8878,5579,5579,5520.100
04 apr 202481,2281,2278,4778,7978,7950.700
03 apr 202478,7980,9078,7980,5280,5235.700
02 apr 202477,5178,6277,4778,6278,6219.500
01 apr 202476,5778,3576,4878,2978,2936.500
28 mar 202475,6876,3475,6075,9675,9614.000
27 mar 202475,1975,4574,7475,4175,418.200
26 mar 202475,3675,5874,7074,8474,846.600
25 mar 202475,5576,3875,2575,2975,2915.500
22 mar 202475,3475,8575,2075,3575,3514.400
21 mar 202475,5975,9075,1075,1575,1515.900
20 mar 202473,5775,5173,4475,2675,2614.400
19 mar 202473,3173,7172,7173,3173,3112.700
18 mar 202473,9173,9172,8973,6273,6219.100
15 mar 202472,5674,0072,5673,4773,4716.600
14 mar 202472,8572,8571,5372,2272,2243.800
13 mar 202474,4575,1072,8273,1173,1131.600
12 mar 202474,6874,7873,2373,9373,9322.900
11 mar 202474,3974,3973,8473,9673,9615.400
08 mar 202477,3277,4973,9574,3974,3955.900
07 mar 202475,3077,4975,3077,3677,3637.800
06 mar 202475,4275,7375,1075,2675,2674.100
05 mar 202474,7475,6274,0074,1374,1319.700
04 mar 202475,3975,5674,2774,3274,3231.600
01 mar 202473,1075,0172,8674,7674,7639.600
29 feb 202474,2774,4272,6973,0873,0834.500
28 feb 202473,6473,6873,1473,3373,3319.200
27 feb 202471,0273,4670,8773,2073,20109.800
26 feb 202470,2371,4470,1570,8470,84118.100
23 feb 202471,2371,4270,4370,4370,43192.600
22 feb 202472,7072,7971,3171,4371,4352.900
21 feb 202471,5472,7071,2872,4572,45143.500
20 feb 202473,2073,5571,4671,8871,88125.200
16 feb 202473,4273,6273,0273,0573,0584.400
15 feb 202473,8373,9073,1973,6773,6794.600
14 feb 202473,7573,9973,1873,7573,7541.100
13 feb 202474,4474,4472,5473,2373,23128.600
12 feb 202474,6375,1474,3474,6874,6825.500
09 feb 202474,4875,5774,0074,7574,75129.900
08 feb 202477,5977,5975,0875,4975,4962.100
07 feb 202477,2677,8177,0077,8177,8134.500
06 feb 202476,8377,7576,5477,1777,1738.800
05 feb 202477,7377,7376,2576,8676,8633.700
02 feb 202478,9378,9377,7577,8377,8337.500
01 feb 202476,9178,9076,5578,9078,9040.800
31 gen 202476,4976,7275,6075,7875,7826.700
30 gen 202475,0176,2974,9076,0976,0939.300
29 gen 202474,3275,3973,6075,3975,3941.800
26 gen 202474,7075,0574,5074,9474,9411.100
25 gen 202475,7275,7274,4074,7074,7045.200
24 gen 202476,5476,7275,1775,1975,1922.000
23 gen 202474,0975,6874,0975,6875,6835.900
22 gen 202475,1175,4374,0074,0074,0061.700
19 gen 202476,0976,0974,7875,9175,9137.200
18 gen 202476,8676,9775,5076,5476,5429.200
17 gen 202476,7176,7175,4875,9175,9138.900
16 gen 202478,1778,7877,3477,6377,6335.400
12 gen 202476,1278,8876,1278,1178,1168.600
11 gen 202474,6775,0173,3475,0175,0142.200
10 gen 202474,2875,2574,1174,4774,4739.000
09 gen 202471,7674,0471,5173,6673,6653.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...