Italia markets open in 6 hours

Axs Green Alpha ETF (NXTE)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
33,13-0,25 (-0,75%)
Alla chiusura: 03:21PM EDT
Periodo di tempo:
16 mag 2023 - 16 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 mag 202433,3033,3233,1133,1333,133.108
15 mag 202433,3333,3833,2633,3833,382.000
14 mag 202432,8032,8932,8032,8932,891.000
13 mag 202432,3632,5432,3132,4132,411.700
10 mag 202432,3232,3232,0032,1132,117.200
09 mag 202431,9532,1431,9532,1432,147.400
08 mag 202431,5931,7131,5931,7131,711.200
07 mag 202432,1032,1131,8431,8431,842.300
06 mag 202431,8031,9431,7331,9431,942.300
03 mag 202431,4531,9931,4531,5231,528.500
02 mag 202430,6330,9930,6130,9430,942.000
01 mag 202430,0630,2930,0630,2930,291.300
30 apr 202430,8030,9030,2930,2930,295.800
29 apr 202430,8731,0630,8731,0631,0655.000
26 apr 202430,3430,6930,3430,6930,691.800
25 apr 202430,0830,2629,8830,2530,252.400
24 apr 202430,7530,8130,2130,4630,4611.800
23 apr 202430,3930,5930,3930,4630,461.600
22 apr 202430,0830,0829,9029,9429,942.800
19 apr 202429,7529,7529,4929,6229,621.900
18 apr 202430,1730,1729,8529,8529,85600
17 apr 202430,3330,4230,2130,2130,213.000
16 apr 202430,7130,7230,5330,5530,55900
15 apr 202431,4031,4030,9030,9130,915.700
12 apr 202431,9831,9831,4131,4131,411.800
11 apr 202431,8932,4231,8932,4232,424.200
10 apr 202432,4332,4332,0132,1932,194.200
09 apr 202432,7833,0532,7833,0533,052.700
08 apr 202432,3532,5932,3532,5932,59600
05 apr 202431,9532,2531,9532,1332,134.100
04 apr 202432,7232,8031,8532,0032,006.600
03 apr 202432,3232,4632,3232,4232,421.400
02 apr 202432,5232,5232,0332,2532,253.700
01 apr 202433,1033,1032,9133,0333,034.800
28 mar 202433,0033,2232,9332,9732,9711.900
27 mar 202432,7532,9732,7532,9432,942.200
26 mar 202432,9932,9932,5632,5632,562.200
25 mar 202432,8832,9332,8032,8032,802.800
22 mar 202433,0933,0932,7832,9232,922.800
21 mar 202433,2833,4433,1433,2333,2325.300
20 mar 202432,2032,8632,1732,8432,8455.100
19 mar 202432,1432,5132,1432,2832,282.300
18 mar 202432,6332,6332,4132,4132,411.600
15 mar 202432,5232,5232,2432,3732,374.200
14 mar 202432,6032,8032,2532,5632,569.800
13 mar 202433,5433,5433,1933,1933,191.300
12 mar 202433,6933,6933,4633,6833,681.400
11 mar 202433,6233,6533,4733,5433,545.900
08 mar 202434,3234,3233,8733,8733,8710.100
07 mar 202433,9634,4733,9634,1634,164.100
06 mar 202433,7233,7833,4933,7433,74996.200
05 mar 202433,2533,2933,2033,2933,291.300
04 mar 202433,7933,9633,7933,8233,821.600
01 mar 202434,1234,1233,9733,9733,97400
29 feb 202433,6633,6633,2233,3933,392.800
28 feb 202433,2833,4733,1333,1733,175.800
27 feb 202433,0933,3333,0933,3333,33900
26 feb 202432,8432,9032,7232,9032,902.700
23 feb 202432,5032,6432,4032,5332,533.000
22 feb 202432,7932,7932,7432,7632,766.000
21 feb 202432,2132,3131,9332,2632,269.500
20 feb 202432,7432,7432,1332,3132,311.700
16 feb 202433,2533,2533,0233,0233,021.100
15 feb 202433,1333,2732,9533,2733,272.700
14 feb 202432,2832,6132,2832,5032,507.500
13 feb 202432,0632,2131,5531,8631,867.100
12 feb 202433,1333,1932,9233,1033,102.200
09 feb 202432,4432,8132,3732,7832,7810.000
08 feb 202432,1732,1732,1032,1432,141.600
07 feb 202431,6931,7031,6931,7031,70700
06 feb 202431,2631,4631,2631,4431,44900
05 feb 202430,9131,2730,9131,1031,106.400
02 feb 202431,3831,5631,2131,5131,514.800
01 feb 202431,3431,6030,9731,6031,601.200
31 gen 202431,8131,8731,2331,2331,233.900
30 gen 202432,1532,1531,7431,8731,873.400
29 gen 202432,0232,2831,9832,2832,282.500
26 gen 202432,2132,2131,6031,6831,682.100
25 gen 202432,2932,2931,9332,0832,089.400
24 gen 202432,2732,2731,6831,7431,746.400
23 gen 202431,7131,8431,5231,8431,8425.700
22 gen 202431,6831,7731,5631,6931,692.300
19 gen 202430,6831,1430,6831,1431,1411.500
18 gen 202430,8130,8130,3430,7230,724.400
17 gen 202430,4830,4830,1430,3330,331.500
16 gen 202431,0031,0030,7130,8530,854.400
12 gen 202431,4131,4831,3831,4531,455.200
11 gen 202431,8631,8631,3231,5331,5347.100
10 gen 202431,8831,9131,7731,9131,917.600
09 gen 202431,9832,0331,8431,9031,9015.100
08 gen 202431,6732,1331,6732,0532,0515.200
05 gen 202431,9432,0231,6031,6431,646.700
04 gen 202431,7831,9931,7631,7631,764.400
03 gen 202432,3432,3431,7131,8431,844.400
02 gen 202432,6632,9032,4732,7132,712.900
29 dic 202333,5133,5133,0633,0833,084.900
28 dic 202333,6033,6033,3333,5133,517.400
27 dic 202333,5033,5033,2533,3633,363.200
26 dic 202333,1533,3833,0233,3533,353.900
26 dic 20230.103 Dividendo
*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...