Italia markets close in 8 hours 15 minutes

VanEck Pharmaceutical ETF (PPH)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
93,23+0,20 (+0,21%)
Alla chiusura: 04:00PM EDT
93,23 0,00 (0,00%)
Dopo ore: 06:55PM EDT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202493,3593,4492,9593,2393,23108.300
24 giu 202492,7793,2692,6293,0393,03208.600
21 giu 202492,0492,2291,8592,1692,1682.100
20 giu 202491,6692,2791,5391,9291,92181.800
18 giu 202491,6392,0491,5591,7691,7698.400
17 giu 202491,4891,6891,2491,6291,62150.700
14 giu 202491,8791,8791,2891,6891,68227.900
13 giu 202491,7992,0691,3091,9391,93292.600
12 giu 202492,9792,9791,8592,0492,0484.000
11 giu 202492,4592,5291,5892,2892,28103.400
10 giu 202492,0192,6791,5892,6692,6678.400
07 giu 202492,0892,5391,9392,2592,25118.000
06 giu 202491,7692,2291,5792,1292,12102.900
05 giu 202491,7791,8691,1991,7791,77276.200
04 giu 202490,7791,2790,5891,1791,17289.600
03 giu 202490,1791,0690,1290,7290,7285.700
31 mag 202489,6990,4889,5890,4690,46309.500
30 mag 202488,9989,4288,7989,1489,1471.100
29 mag 202488,2988,7088,2888,6988,69242.900
28 mag 202489,7589,7588,6188,8888,88142.100
24 mag 202490,2290,2289,8489,8789,8753.200
23 mag 202491,0191,0389,9790,1690,16225.000
22 mag 202490,0090,9189,9690,7690,7651.900
21 mag 202490,7191,0590,3990,4590,45141.900
20 mag 202490,2990,5190,0290,3190,3161.300
17 mag 202490,3090,3089,8790,2390,2324.900
16 mag 202490,5690,5690,1290,2490,24110.000
15 mag 202490,0890,7890,0890,7190,7152.300
14 mag 202489,7690,1089,6189,9589,9583.100
13 mag 202489,5589,8489,5589,7989,7977.500
10 mag 202489,5389,7089,2489,2589,2571.000
09 mag 202488,5489,3188,5489,3089,3075.800
08 mag 202488,8488,9288,4988,5688,56404.300
07 mag 202488,0888,4388,0088,3488,34211.100
06 mag 202487,2887,6387,0987,6387,6364.300
03 mag 202487,6687,6686,7687,1187,11111.100
02 mag 202488,0488,0487,2687,4187,41128.100
01 mag 202487,5588,4387,2987,9687,96213.100
30 apr 202487,6888,2987,5187,5687,56549.200
29 apr 202487,0187,5386,8087,1387,13303.600
26 apr 202486,5287,0686,3386,8086,80616.600
25 apr 202486,4186,8286,0086,5286,52347.600
24 apr 202486,7286,7486,0686,3786,3791.300
23 apr 202486,5486,9686,2086,9286,92190.100
22 apr 202485,4286,4585,3985,9285,9248.400
19 apr 202484,9485,2684,8585,1485,1472.900
18 apr 202485,1185,2584,6484,8784,8798.200
17 apr 202485,5085,6984,8985,1985,19140.300
16 apr 202485,3685,5584,9585,1085,1033.300
15 apr 202486,1086,5285,2985,4485,44102.600
12 apr 202486,5086,6385,3985,4885,48178.900
11 apr 202487,3787,3886,4486,8086,8089.700
10 apr 202487,0887,3386,8187,0787,07169.600
09 apr 202488,0188,1587,2587,6887,6844.100
08 apr 202488,4588,4587,9788,0388,0335.500
05 apr 202487,8088,4887,4788,3288,3242.800
04 apr 202489,4189,4187,7387,7787,7749.800
03 apr 202488,6989,2188,5888,7188,71131.000
02 apr 202488,8388,8488,3188,7788,77120.700
01 apr 202490,3790,3788,9889,2889,28104.200
01 apr 20240.533 Dividendo
28 mar 202490,9491,1690,6890,7090,1789.700
27 mar 202490,3190,8990,1290,8990,36453.700
26 mar 202490,0490,0489,4889,9289,3951.600
25 mar 202489,6490,0089,5489,7389,2082.400
22 mar 202489,6889,9289,4889,5188,9871.000
21 mar 202489,6489,8789,3189,4988,96370.500
20 mar 202489,4589,5488,7089,5489,01105.400
19 mar 202489,2489,6388,8889,5889,0550.000
18 mar 202489,6989,7289,2289,2988,7786.500
15 mar 202489,6389,9189,2789,5589,02191.100
14 mar 202490,5890,5889,5990,0189,4887.000
13 mar 202490,7890,8689,9690,2189,68102.600
12 mar 202490,2990,6989,9490,6190,08211.600
11 mar 202490,4290,5089,6390,1589,62214.000
08 mar 202490,8290,8290,2790,5089,97108.200
07 mar 202490,2291,0090,2290,7790,2497.300
06 mar 202489,6589,9489,4289,6689,13141.800
05 mar 202489,6589,6588,9989,2688,74104.300
04 mar 202490,0590,0589,3389,5689,03151.500
01 mar 202489,3389,7588,9389,7289,19256.800
29 feb 202489,5789,5788,6788,8088,2871.000
28 feb 202489,9589,9589,1889,4388,90145.600
27 feb 202489,8990,1389,5690,1289,5986.700
26 feb 202490,8790,9390,2990,4189,88102.100
23 feb 202490,4690,6990,2390,5990,0658.800
22 feb 202489,3890,2589,2390,0489,51114.700
21 feb 202488,6889,0088,3089,0088,4859.800
20 feb 202489,7589,8888,8788,9588,43173.100
16 feb 202488,8389,5388,5089,1688,6461.400
15 feb 202487,7988,5687,7088,4487,9236.300
14 feb 202487,1487,5286,8987,5086,9940.000
13 feb 202487,0087,3686,4086,8386,32206.500
12 feb 202487,2487,4286,9287,3886,8742.200
09 feb 202487,1087,2786,9587,2686,75122.300
08 feb 202487,1987,1986,5086,9486,43140.700
07 feb 202487,6688,1387,4887,7487,22604.900
06 feb 202487,3487,5686,9387,4386,92295.800
05 feb 202486,5786,9086,1686,6686,15197.600
02 feb 202486,1986,1985,6085,8485,3446.900
*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...