Yahoo

Mail

Italia markets closed

Dow Jones
39.163,41
-507,63(-1,28%)
Nasdaq
16.810,55
+9,01(+0,05%)
Nikkei 225
39.103,22
+486,12(+1,26%)
EUR/USD
1,0815
-0,0012(-0,11%)
Bitcoin EUR
62.767,52
-1.739,80(-2,70%)
CMC Crypto 200
1.473,45
-29,21(-1,94%)

IQ Clean Oceans ETF (OCEN)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.

Aggiungi a watchlist

23,54

-0,02

(-0,06%)

In data: 01:49PM EDT. Mercato aperto.

Periodo di tempo:

23 mag 2023 - 23 mag 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
22 mag 2024	23,54	23,54	23,54	23,54	23,54	100
21 mag 2024	23,50	23,56	23,48	23,56	23,56	3.800
20 mag 2024	23,51	23,51	23,49	23,49	23,49	200
17 mag 2024	23,42	23,42	23,42	23,42	23,42	-
16 mag 2024	23,51	23,51	23,51	23,51	23,51	100
15 mag 2024	23,68	23,68	23,68	23,68	23,68	-
14 mag 2024	23,37	23,37	23,37	23,37	23,37	100
13 mag 2024	23,12	23,12	23,12	23,12	23,12	-
10 mag 2024	23,11	23,11	23,11	23,11	23,11	300
09 mag 2024	23,03	23,03	23,03	23,03	23,03	100
08 mag 2024	22,82	22,82	22,82	22,82	22,82	100
07 mag 2024	22,72	22,72	22,72	22,72	22,72	400
06 mag 2024	22,54	22,54	22,54	22,54	22,54	100
03 mag 2024	22,34	22,34	22,34	22,34	22,34	100
02 mag 2024	21,96	22,11	21,96	22,11	22,11	100
01 mag 2024	21,88	21,88	21,88	21,88	21,88	100
30 apr 2024	21,99	21,99	21,99	21,99	21,99	100
29 apr 2024	22,26	22,26	22,26	22,26	22,26	100
26 apr 2024	22,10	22,10	22,10	22,10	22,10	100
25 apr 2024	21,92	21,92	21,92	21,92	21,92	100
24 apr 2024	21,96	21,96	21,96	21,96	21,96	-
23 apr 2024	21,88	21,88	21,88	21,88	21,88	100
22 apr 2024	21,55	21,66	21,53	21,66	21,66	700
19 apr 2024	21,47	21,47	21,47	21,47	21,47	100
18 apr 2024	21,56	21,56	21,56	21,56	21,56	100
17 apr 2024	21,55	21,55	21,55	21,55	21,55	100
16 apr 2024	21,31	21,51	21,31	21,49	21,49	300
15 apr 2024	21,58	21,78	21,58	21,61	21,61	500
12 apr 2024	21,84	21,84	21,72	21,72	21,72	200
11 apr 2024	22,19	22,19	22,19	22,19	22,19	100
10 apr 2024	21,98	22,05	21,98	22,05	22,05	100
09 apr 2024	22,42	22,42	22,42	22,42	22,42	100
08 apr 2024	22,28	22,28	22,28	22,28	22,28	-
05 apr 2024	22,15	22,19	22,13	22,19	22,19	1.100
04 apr 2024	22,14	22,14	22,14	22,14	22,14	100
03 apr 2024	22,31	22,31	22,31	22,31	22,31	100
02 apr 2024	22,24	22,24	22,24	22,24	22,24	100
01 apr 2024	22,64	22,64	22,55	22,55	22,55	200
28 mar 2024	22,65	22,65	22,65	22,65	22,65	100
27 mar 2024	22,65	22,65	22,65	22,65	22,65	100
26 mar 2024	22,34	22,34	22,34	22,34	22,34	100
25 mar 2024	22,40	22,40	22,40	22,40	22,40	100
22 mar 2024	22,49	22,49	22,49	22,49	22,49	100
21 mar 2024	22,59	22,59	22,52	22,52	22,52	500
20 mar 2024	22,27	22,53	22,27	22,52	22,52	600
19 mar 2024	22,11	22,23	22,11	22,23	22,23	1.000
18 mar 2024	22,34	22,37	22,30	22,30	22,30	900
15 mar 2024	22,47	22,47	22,29	22,29	22,29	400
15 mar 2024	0.042 Dividendo
14 mar 2024	22,48	22,48	22,46	22,46	22,42	2.900
13 mar 2024	22,68	22,68	22,68	22,68	22,63	-
12 mar 2024	22,72	22,72	22,72	22,72	22,67	100
11 mar 2024	22,60	22,60	22,60	22,60	22,56	100
08 mar 2024	22,86	22,86	22,71	22,71	22,67	200
07 mar 2024	22,88	22,88	22,88	22,88	22,83	-
06 mar 2024	22,48	22,48	22,48	22,48	22,44	100
05 mar 2024	22,20	22,20	22,20	22,20	22,16	100
04 mar 2024	22,41	22,41	22,41	22,41	22,37	100
01 mar 2024	22,46	22,46	22,46	22,46	22,41	100
29 feb 2024	22,24	22,24	22,24	22,24	22,19	100
28 feb 2024	21,92	21,92	21,92	21,92	21,88	-
27 feb 2024	21,99	21,99	21,99	21,99	21,95	-
26 feb 2024	21,81	21,87	21,81	21,87	21,83	300
23 feb 2024	21,88	21,90	21,88	21,90	21,86	100
22 feb 2024	22,01	22,01	22,01	22,01	21,97	100
21 feb 2024	21,77	21,77	21,77	21,77	21,73	100
20 feb 2024	21,71	21,71	21,71	21,71	21,67	100
16 feb 2024	21,79	21,79	21,79	21,79	21,75	-
15 feb 2024	21,88	21,88	21,88	21,88	21,84	100
14 feb 2024	21,51	21,65	21,51	21,65	21,61	400
13 feb 2024	21,44	21,47	21,27	21,27	21,23	1.600
12 feb 2024	21,71	21,71	21,71	21,71	21,67	100
09 feb 2024	21,62	21,62	21,62	21,62	21,58	100
08 feb 2024	21,47	21,47	21,47	21,47	21,43	100
07 feb 2024	21,42	21,42	21,42	21,42	21,38	100
06 feb 2024	21,19	21,19	21,19	21,19	21,15	100
05 feb 2024	21,18	21,18	21,18	21,18	21,14	-
02 feb 2024	21,38	21,38	21,38	21,38	21,34	100
01 feb 2024	21,48	21,48	21,48	21,48	21,44	100
31 gen 2024	21,42	21,42	21,22	21,22	21,18	5.000
30 gen 2024	21,64	21,64	21,64	21,64	21,60	-
29 gen 2024	21,53	21,69	21,53	21,69	21,65	400
26 gen 2024	21,60	21,60	21,60	21,60	21,56	-
25 gen 2024	21,72	21,72	21,72	21,72	21,68	100
24 gen 2024	21,79	21,79	21,58	21,58	21,54	300
23 gen 2024	21,58	21,58	21,58	21,58	21,54	100
22 gen 2024	21,55	21,55	21,55	21,55	21,51	100
19 gen 2024	21,46	21,46	21,46	21,46	21,42	100
18 gen 2024	21,25	21,32	21,25	21,32	21,28	400
17 gen 2024	21,16	21,16	21,16	21,16	21,12	100
16 gen 2024	21,41	21,41	21,41	21,41	21,37	100
12 gen 2024	21,68	21,68	21,68	21,68	21,64	-
11 gen 2024	21,67	21,67	21,67	21,67	21,63	100
10 gen 2024	21,68	21,68	21,68	21,68	21,64	100
09 gen 2024	21,63	21,63	21,63	21,63	21,59	-
08 gen 2024	21,74	21,74	21,74	21,74	21,70	100
05 gen 2024	21,46	21,46	21,46	21,46	21,42	100
04 gen 2024	21,44	21,49	21,44	21,49	21,45	100
03 gen 2024	21,55	21,55	21,55	21,55	21,51	100
02 gen 2024	21,92	21,92	21,92	21,92	21,88	100
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...

Dow Jones39.163,41-507,63(-1,28%)

Nasdaq 16.810,55+9,01(+0,05%)

Nikkei 22539.103,22+486,12(+1,26%)

EUR/USD1,0815-0,0012(-0,11%)

Bitcoin EUR62.767,52-1.739,80(-2,70%)

CMC Crypto 2001.473,45-29,21(-1,94%)

IQ Clean Oceans ETF (OCEN)

Dow Jones
39.163,41
-507,63(-1,28%)

Nasdaq
16.810,55
+9,01(+0,05%)

Nikkei 225
39.103,22
+486,12(+1,26%)

EUR/USD
1,0815
-0,0012(-0,11%)

Bitcoin EUR
62.767,52
-1.739,80(-2,70%)

CMC Crypto 200
1.473,45
-29,21(-1,94%)