Italia markets close in 1 hour 6 minutes

Robo Global Robotics and Automation Index ETF (ROBO)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
54,70+0,85 (+1,58%)
In data: 10:21AM EDT. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202454,1854,7054,1854,7054,7012.737
25 apr 202453,3954,0453,1153,8553,8532.900
24 apr 202454,6554,7554,0554,3854,3849.200
23 apr 202453,8454,5553,7854,3354,3335.300
22 apr 202453,3253,7953,0253,5653,5643.200
19 apr 202453,3153,5652,9053,1053,1035.900
18 apr 202453,8454,1453,3853,6253,6241.500
17 apr 202454,2854,5153,5753,7553,7565.000
16 apr 202454,2254,4953,8454,1754,1752.500
15 apr 202455,8455,8954,5054,6854,6873.400
12 apr 202455,9156,0055,2055,3455,3456.000
11 apr 202456,4756,7255,9256,6256,62111.000
10 apr 202456,3056,5656,0456,3056,3038.000
09 apr 202457,0857,4056,8957,3757,37122.100
08 apr 202456,7956,9756,7056,7956,7952.600
05 apr 202456,3756,9956,3756,7156,7147.900
04 apr 202457,7857,9456,5156,5456,5456.500
03 apr 202457,0957,5957,0057,3757,3745.600
02 apr 202457,4057,4356,9757,2957,2960.700
01 apr 202458,7358,7457,9658,1258,1267.300
28 mar 202458,5558,7358,4458,6458,6436.100
27 mar 202458,4558,5957,9958,5358,5344.200
26 mar 202458,3858,4658,0558,0558,0539.300
25 mar 202458,0858,3658,0058,2358,23165.900
22 mar 202458,5558,8158,2758,4758,4744.200
21 mar 202458,5058,9858,5058,6258,6279.000
20 mar 202457,7758,3457,3458,2358,23141.400
19 mar 202457,1457,6657,0257,5757,5731.200
18 mar 202458,1658,1657,4957,5157,51117.500
15 mar 202457,2757,5957,1757,4057,4055.400
14 mar 202458,3558,3557,1657,4257,4267.500
13 mar 202458,5658,5858,1658,2258,2267.000
12 mar 202458,5758,8658,1358,8258,8262.100
11 mar 202458,3858,5458,1058,2758,27165.300
08 mar 202459,5159,7558,8058,8458,8439.600
07 mar 202458,8059,2658,6359,1859,18157.800
06 mar 202457,9458,7057,9458,3158,3154.500
05 mar 202457,9958,0657,2357,4157,41128.200
04 mar 202458,1358,4258,0258,1558,1556.400
01 mar 202457,5058,4557,4258,2958,2979.100
29 feb 202457,3157,6657,1557,4157,41129.900
28 feb 202456,8257,1156,7757,0057,0030.500
27 feb 202457,1657,5057,1657,4157,4142.500
26 feb 202456,6957,0056,5156,8856,8863.500
23 feb 202456,8357,0056,5556,5856,5837.700
22 feb 202456,5356,9856,5356,8256,8260.200
21 feb 202456,0756,0755,4855,8555,85114.900
20 feb 202456,0456,6155,9356,2456,2452.400
16 feb 202456,2756,5355,9856,0956,0942.700
15 feb 202456,0556,5056,0356,3856,3853.100
14 feb 202455,2255,9655,0655,8255,8268.000
13 feb 202455,0555,2854,4354,7854,78103.100
12 feb 202456,1156,6756,1156,2756,27127.900
09 feb 202455,6656,2455,6656,0856,0841.000
08 feb 202455,2755,6555,1355,4155,4174.800
07 feb 202455,2155,3654,8755,2155,2169.800
06 feb 202454,6955,1754,5755,1455,1470.200
05 feb 202455,1555,1554,5154,8754,8769.600
02 feb 202455,3955,7255,1055,6555,6558.000
01 feb 202455,2355,8555,0355,7555,7571.700
31 gen 202455,8055,9754,8454,9554,9586.100
30 gen 202456,3556,4756,0156,1056,1055.600
29 gen 202455,9056,7155,8056,6356,6373.300
26 gen 202456,2756,5656,1056,1756,1742.200
25 gen 202456,4356,4455,9356,1456,1460.400
24 gen 202456,5456,5955,9055,9055,9070.200
23 gen 202455,9956,1955,6956,1056,1067.200
22 gen 202455,5556,1155,4255,8955,89125.100
19 gen 202454,7655,2054,3655,1955,19141.000
18 gen 202454,3554,7254,2754,7054,7044.600
17 gen 202454,1154,1253,6654,1254,1289.700
16 gen 202455,3555,3954,9355,0955,0948.000
12 gen 202456,2256,5455,7055,8055,8057.300
11 gen 202455,7055,8355,1555,7455,7452.000
10 gen 202455,6055,7655,0755,5955,5949.600
09 gen 202455,0055,5254,8555,1655,1653.400
08 gen 202454,4255,5054,4255,4555,4578.800
05 gen 202454,0154,7553,7254,3854,3888.100
04 gen 202454,1354,5654,0854,2754,2753.400
03 gen 202455,3055,3054,2854,4454,44123.300
02 gen 202456,8556,8555,7955,9955,9996.800
29 dic 202357,6457,8257,1857,3057,3042.600
28 dic 202357,6757,9657,5857,6557,6536.300
27 dic 202357,6557,7957,3957,6657,6672.400
26 dic 202357,2757,6857,1457,6257,6245.800
22 dic 202356,9657,1756,6856,8456,8450.200
21 dic 202356,5456,9056,3656,8456,84128.000
20 dic 202356,9057,1155,7855,8355,8379.600
19 dic 202356,1056,7856,1056,7856,7872.100
18 dic 202356,0656,0655,6655,8755,8759.300
15 dic 202355,9756,4355,8856,0156,0180.800
14 dic 202355,0056,0154,9955,8255,8296.700
13 dic 202353,5854,6453,2054,6154,6186.800
12 dic 202353,4053,6553,1053,5753,5776.300
11 dic 202352,9453,5752,9453,4753,4760.400
08 dic 202352,4853,0052,4852,8852,8874.500
07 dic 202352,3952,7052,2652,6652,6649.900
06 dic 202352,6653,0152,3452,3552,3556.700
05 dic 202352,4452,4752,0352,1952,1941.200
04 dic 202352,5752,7952,2252,7052,7051.900
*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...