Italia markets open in 6 hours 52 minutes

OneAscent Emerging Markets ETF (OAEM)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
29,82-0,32 (-1,05%)
Alla chiusura: 03:48PM EDT
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 202429,8229,8829,7429,8229,8211.118
20 mag 202430,1030,1630,0630,1430,1412.200
17 mag 202430,0630,2130,0430,1530,156.700
16 mag 202430,2430,3630,2430,3030,306.000
15 mag 202430,1930,3730,1530,3330,336.900
14 mag 202429,6229,7829,6229,7329,736.600
13 mag 202429,6029,6629,5229,5229,5227.700
10 mag 202429,6929,6929,5229,5529,5517.000
09 mag 202429,5429,6329,5029,6329,633.600
08 mag 202429,5929,6029,5829,6029,602.100
07 mag 202429,6929,7129,6129,6629,663.500
06 mag 202429,8930,0729,7329,9529,9511.100
03 mag 202429,6529,7329,5329,7129,717.200
02 mag 202428,9929,3528,9529,3129,318.200
01 mag 202428,7828,8728,5228,5328,537.900
30 apr 202428,8628,8628,6528,6528,652.600
29 apr 202428,9929,0528,9529,0529,057.000
26 apr 202428,9228,9228,8228,8728,871.000
25 apr 202428,3928,7228,3928,7128,714.200
24 apr 202428,8828,8828,7528,8828,888.000
23 apr 202428,6928,8128,6928,7628,763.000
22 apr 202428,2228,5028,2228,4528,454.700
19 apr 202428,5628,5628,4128,4128,413.700
18 apr 202428,9929,0328,8128,8628,866.000
17 apr 202428,9128,9128,7428,8028,807.400
16 apr 202428,7528,8528,7028,7128,7113.300
15 apr 202429,6729,6729,2529,2529,256.900
12 apr 202429,8529,8529,6829,7029,704.600
11 apr 202430,1330,1729,9630,1230,1211.200
10 apr 202430,0130,0129,8229,9329,933.600
09 apr 202430,4330,4630,3530,4630,465.300
08 apr 202430,2930,2930,2130,2130,215.300
05 apr 202430,0530,2830,0530,1830,1811.200
04 apr 202430,6130,6530,1730,1730,173.100
03 apr 202430,1930,3630,1730,3430,348.200
02 apr 202430,2930,2930,1830,2030,204.600
01 apr 202430,1230,1229,9230,0030,003.800
28 mar 202429,9930,0129,9529,9729,973.200
27 mar 202429,9630,0129,9030,0130,0120.500
26 mar 202429,8829,9329,7929,8129,8112.600
25 mar 202429,8429,9029,7729,8429,843.700
22 mar 202429,6729,7329,5929,6629,663.800
21 mar 202430,0030,0029,9029,9029,901.200
20 mar 202429,6530,0229,6230,0230,0212.000
19 mar 202429,4529,5029,4029,4829,485.200
18 mar 202429,6329,6329,5129,5929,596.200
15 mar 202429,6229,6229,2429,3729,3721.900
14 mar 202429,7529,7629,5829,7029,709.500
13 mar 202429,8229,9729,8229,8329,8355.100
12 mar 202429,9230,0029,8730,0030,009.500
11 mar 202429,7629,8229,7229,7629,766.300
08 mar 202429,9829,9829,7629,7929,795.600
07 mar 202429,7429,9029,7429,8529,859.500
06 mar 202429,4429,6529,4429,5129,513.000
05 mar 202429,0829,1929,0329,0329,0310.400
04 mar 202429,1029,2029,0729,1629,1618.500
01 mar 202428,9529,2028,9129,1029,104.700
29 feb 202428,8828,8828,8028,8328,834.600
28 feb 202428,6428,6428,5128,5828,583.100
27 feb 202428,8628,8828,7628,8128,817.100
26 feb 202428,9428,9728,8428,9128,914.100
23 feb 202428,9429,0328,8928,9728,9710.800
22 feb 202428,9229,1128,8929,0329,037.500
21 feb 202428,7628,7928,6428,7328,734.600
20 feb 202428,7228,8128,6728,6928,694.700
16 feb 202428,4928,6528,4928,5028,5024.200
15 feb 202428,4428,5228,4328,5028,505.700
14 feb 202428,3028,3828,1828,2728,2710.300
13 feb 202428,0528,0727,7727,9627,965.700
12 feb 202428,6328,8028,5928,5928,596.900
09 feb 202428,2928,4528,2628,4028,405.100
08 feb 202428,4228,4328,3028,3228,322.000
07 feb 202428,4228,5528,3028,4228,429.000
06 feb 202428,4228,5228,2928,4628,4668.100
05 feb 202427,6927,9027,5827,8327,8327.500
02 feb 202427,9228,0727,9128,0428,0413.900
01 feb 202428,0328,1127,9028,0428,04639.100
31 gen 202428,0128,0227,7027,7327,7311.000
30 gen 202427,8927,9727,8627,8927,897.000
29 gen 202427,9628,0727,9028,0028,0014.600
26 gen 202427,8228,0527,8227,9827,9828.500
25 gen 202428,0028,0027,8827,9327,9311.200
24 gen 202428,2128,2128,0128,0628,0619.700
23 gen 202427,6428,0427,6428,0428,0410.000
22 gen 202427,9128,0627,9127,9727,971.600
19 gen 202427,8828,1427,7828,0928,0913.800
18 gen 202427,5527,7227,5027,6427,6414.600
17 gen 202427,3527,4327,3027,3927,394.500
16 gen 202428,0928,1127,8327,8627,8615.700
12 gen 202428,6428,6628,5828,6328,632.900
11 gen 202428,2728,4728,2528,4528,4514.700
10 gen 202428,1928,2828,1428,2728,2731.300
09 gen 202428,2428,3428,2328,2428,2415.500
08 gen 202428,4728,6428,4728,6028,606.500
05 gen 202428,5828,5828,3928,4628,4615.400
04 gen 202428,4628,5528,4028,4328,436.700
03 gen 202428,4328,5528,4228,4228,4211.800
02 gen 202428,7528,8628,6628,7428,747.600
29 dic 202329,2329,3329,1729,2829,284.000
28 dic 202329,4329,4329,2229,2829,283.900
*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...