Italia markets close in 1 hour 50 minutes

Inspire 500 ETF (PTL)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
201,18-0,59 (-0,29%)
In data: 03:54PM EDT. Mercato aperto.
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 2024201,40201,35200,84201,18201,186.323
20 mag 2024201,15202,52201,15201,78201,7814.700
17 mag 2024201,09201,91200,80201,29201,293.900
16 mag 2024201,91202,06200,96201,00201,009.100
15 mag 2024200,89202,40200,47202,21202,2111.800
14 mag 2024199,00199,48198,29199,39199,396.500
13 mag 2024200,74200,74197,89198,01198,018.400
10 mag 2024198,32198,37198,17198,34198,347.800
09 mag 2024197,31197,80197,31197,80197,804.400
08 mag 2024196,08196,24196,01196,21196,214.300
07 mag 2024196,70197,16196,59196,59196,5928.200
06 mag 2024196,15196,27195,70196,27196,277.400
03 mag 2024194,11194,13193,38194,13194,132.500
02 mag 2024190,64192,66190,64192,25192,254.000
01 mag 2024190,93193,18190,78191,29191,294.700
30 apr 2024196,18196,18192,09192,09192,095.900
29 apr 2024195,33195,57194,82195,46195,464.400
26 apr 2024194,82194,95194,35194,46194,469.400
25 apr 2024192,93193,96192,93193,49193,491.800
24 apr 2024192,39193,43192,07193,38193,388.300
23 apr 2024192,67193,84192,64193,04193,0412.600
22 apr 2024191,95191,95189,55190,95190,951.800
19 apr 2024189,46189,84189,17189,55189,551.200
18 apr 2024191,00192,44190,38190,38190,384.800
17 apr 2024192,96192,96191,06191,06191,068.500
16 apr 2024192,13193,14192,13192,60192,6011.000
15 apr 2024196,15196,24192,00193,15193,1532.100
12 apr 2024197,25197,35195,17195,60195,6015.900
11 apr 2024197,60205,92197,41198,86198,864.400
10 apr 2024199,98199,98197,79198,14198,1439.200
09 apr 2024200,10200,91199,89200,91200,919.100
08 apr 2024200,61201,03200,58200,58200,583.000
05 apr 2024199,20200,63199,20200,32200,3275.100
04 apr 2024202,25202,33197,89198,16198,1663.600
03 apr 2024199,64200,93199,64200,57200,5753.300
02 apr 2024199,14199,82198,89199,82199,82212.200
01 apr 2024204,67204,67201,21201,38201,3885.300
28 mar 2024203,93203,93202,41202,51202,512.400
27 mar 2024200,43201,67200,25201,67201,673.200
26 mar 2024200,77200,77199,51199,51199,516.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.