Yahoo

Mail

Italia markets close in 7 hours 51 minutes

FTSE MIB
34.557,64
+218,32(+0,64%)
Dow Jones
39.387,76
+331,36(+0,85%)
Nasdaq
16.346,26
+43,46(+0,27%)
Nikkei 225
38.229,11
+155,13(+0,41%)
Petrolio
79,76
+0,50(+0,63%)
Bitcoin EUR
58.609,34
+1.704,50(+3,00%)

Global X Prop Tech ETF (PTEC)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.

Aggiungi a watchlist

31,62

+0,18

(+0,57%)

Alla chiusura: 04:00PM EDT

Periodo di tempo:

10 mag 2023 - 10 mag 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
09 mag 2024	31,62	31,62	31,62	31,62	31,62	100
08 mag 2024	31,44	31,44	31,44	31,44	31,44	100
07 mag 2024	31,68	31,68	31,68	31,68	31,68	100
06 mag 2024	31,53	31,53	31,53	31,53	31,53	100
03 mag 2024	31,14	31,14	31,14	31,14	31,14	100
02 mag 2024	30,70	30,70	30,70	30,70	30,70	100
01 mag 2024	29,81	29,81	29,81	29,81	29,81	100
30 apr 2024	30,03	30,03	30,03	30,03	30,03	100
29 apr 2024	30,57	30,57	30,57	30,57	30,57	100
26 apr 2024	30,40	30,40	30,40	30,40	30,40	100
25 apr 2024	29,71	29,77	29,71	29,77	29,77	300
24 apr 2024	29,92	29,96	29,92	29,96	29,96	300
23 apr 2024	29,87	29,87	29,87	29,87	29,87	100
22 apr 2024	29,19	29,19	29,19	29,19	29,19	100
19 apr 2024	28,46	28,46	28,46	28,46	28,46	100
18 apr 2024	28,67	28,67	28,67	28,67	28,67	100
17 apr 2024	28,90	28,90	28,90	28,90	28,90	100
16 apr 2024	29,09	29,09	28,99	28,99	28,99	400
15 apr 2024	29,22	29,22	29,22	29,22	29,22	100
12 apr 2024	29,67	29,67	29,67	29,67	29,67	100
11 apr 2024	30,67	30,67	30,67	30,67	30,67	100
10 apr 2024	30,91	30,91	30,50	30,50	30,50	200
09 apr 2024	31,43	31,43	31,43	31,43	31,43	100
08 apr 2024	31,24	31,24	31,24	31,24	31,24	100
05 apr 2024	31,26	31,26	31,26	31,26	31,26	100
04 apr 2024	31,00	31,00	31,00	31,00	31,00	100
03 apr 2024	31,25	31,25	31,25	31,25	31,25	100
02 apr 2024	31,41	31,41	31,19	31,20	31,20	400
01 apr 2024	31,73	31,73	31,73	31,73	31,73	100
28 mar 2024	32,09	32,09	32,09	32,09	32,09	-
27 mar 2024	32,05	32,05	32,05	32,05	32,05	100
26 mar 2024	31,98	31,98	31,98	31,98	31,98	100
25 mar 2024	31,80	31,80	31,80	31,80	31,80	100
22 mar 2024	31,90	31,90	31,90	31,90	31,90	-
21 mar 2024	32,13	32,13	32,13	32,13	32,13	100
20 mar 2024	31,96	31,96	31,96	31,96	31,96	100
19 mar 2024	31,30	31,30	31,30	31,30	31,30	100
18 mar 2024	31,23	31,23	31,23	31,23	31,23	100
15 mar 2024	30,95	30,95	30,95	30,95	30,95	100
14 mar 2024	31,25	31,25	31,25	31,25	31,25	100
13 mar 2024	31,45	31,45	31,45	31,45	31,45	100
12 mar 2024	31,60	31,60	31,60	31,60	31,60	100
11 mar 2024	31,30	31,30	31,30	31,30	31,30	100
08 mar 2024	31,24	31,24	31,24	31,24	31,24	100
07 mar 2024	31,09	31,09	31,09	31,09	31,09	100
06 mar 2024	31,07	31,07	31,07	31,07	31,07	100
05 mar 2024	30,70	30,70	30,70	30,70	30,70	100
04 mar 2024	31,28	31,28	31,28	31,28	31,28	100
01 mar 2024	31,51	31,51	31,51	31,51	31,51	100
29 feb 2024	31,28	31,28	31,28	31,28	31,28	100
28 feb 2024	31,06	31,06	31,06	31,06	31,06	-
27 feb 2024	30,96	30,96	30,96	30,96	30,96	100
26 feb 2024	30,67	30,67	30,67	30,67	30,67	-
23 feb 2024	30,57	30,57	30,57	30,57	30,57	-
22 feb 2024	30,37	30,37	30,37	30,37	30,37	100
21 feb 2024	30,02	30,02	30,02	30,02	30,02	100
20 feb 2024	30,32	30,32	30,32	30,32	30,32	100
16 feb 2024	30,78	30,79	30,66	30,66	30,66	1.400
15 feb 2024	30,93	30,93	30,93	30,93	30,93	100
14 feb 2024	30,42	30,42	30,42	30,42	30,42	100
13 feb 2024	29,65	29,65	29,43	29,46	29,46	1.400
12 feb 2024	30,36	30,36	30,36	30,36	30,36	100
09 feb 2024	30,02	30,02	30,02	30,02	30,02	100
08 feb 2024	29,95	29,95	29,95	29,95	29,95	100
07 feb 2024	29,70	29,70	29,70	29,70	29,70	100
06 feb 2024	29,72	29,72	29,72	29,72	29,72	100
05 feb 2024	29,73	29,73	29,32	29,32	29,32	400
02 feb 2024	29,75	29,94	29,75	29,94	29,94	200
01 feb 2024	30,08	30,08	30,08	30,08	30,08	100
31 gen 2024	29,63	29,63	29,63	29,63	29,63	100
30 gen 2024	30,04	30,04	30,04	30,04	30,04	100
29 gen 2024	29,95	30,14	29,95	30,14	30,14	200
26 gen 2024	29,61	29,61	29,61	29,61	29,61	100
25 gen 2024	29,07	29,07	29,07	29,07	29,07	100
24 gen 2024	28,90	28,90	28,90	28,90	28,90	100
23 gen 2024	28,97	28,97	28,97	28,97	28,97	-
22 gen 2024	28,93	28,93	28,93	28,93	28,93	100
19 gen 2024	28,43	28,43	28,43	28,43	28,43	100
18 gen 2024	27,86	27,86	27,86	27,86	27,86	100
17 gen 2024	27,67	27,79	27,67	27,77	27,77	400
16 gen 2024	27,96	27,96	27,96	27,96	27,96	100
12 gen 2024	29,02	29,05	28,76	28,76	28,76	1.000
11 gen 2024	28,81	28,81	28,81	28,81	28,81	100
10 gen 2024	28,87	28,87	28,87	28,87	28,87	100
09 gen 2024	28,70	28,90	28,70	28,90	28,90	400
08 gen 2024	28,92	28,92	28,92	28,92	28,92	100
05 gen 2024	28,34	28,34	28,34	28,34	28,34	100
04 gen 2024	28,46	28,46	28,46	28,46	28,46	100
03 gen 2024	29,04	29,04	28,59	28,59	28,59	700
02 gen 2024	29,29	29,29	29,29	29,29	29,29	100
29 dic 2023	30,36	30,36	30,10	30,10	30,10	700
28 dic 2023	30,25	30,25	30,25	30,25	30,25	100
28 dic 2023	0.692 Dividendo
27 dic 2023	30,98	30,98	30,98	30,98	30,29	100
26 dic 2023	30,75	30,75	30,75	30,75	30,06	100
22 dic 2023	30,59	30,59	30,59	30,59	29,91	100
21 dic 2023	30,43	30,43	30,43	30,43	29,75	100
20 dic 2023	29,76	29,76	29,76	29,76	29,10	100
19 dic 2023	30,54	30,54	30,54	30,54	29,86	100
18 dic 2023	30,06	30,06	30,06	30,06	29,39	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...

FTSE MIB34.557,64+218,32(+0,64%)

Dow Jones39.387,76+331,36(+0,85%)

Nasdaq 16.346,26+43,46(+0,27%)

Nikkei 22538.229,11+155,13(+0,41%)

Petrolio79,76+0,50(+0,63%)

Bitcoin EUR58.609,34+1.704,50(+3,00%)

Global X Prop Tech ETF (PTEC)

FTSE MIB
34.557,64
+218,32(+0,64%)

Dow Jones
39.387,76
+331,36(+0,85%)

Nasdaq
16.346,26
+43,46(+0,27%)

Nikkei 225
38.229,11
+155,13(+0,41%)

Petrolio
79,76
+0,50(+0,63%)

Bitcoin EUR
58.609,34
+1.704,50(+3,00%)