Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.210,89 -578,75 (-0,97%)
Global X Defense Tech ETF (SHLD)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:52PM EDT
Dopo ore:
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 32,67 | 33,06 | 32,67 | 32,98 | 32,98 | 39.009 |
| 25 apr 2024 | 32,29 | 32,76 | 32,23 | 32,68 | 32,68 | 26.879 |
| 24 apr 2024 | 32,89 | 33,05 | 32,56 | 32,74 | 32,74 | 32.832 |
| 23 apr 2024 | 32,59 | 32,90 | 32,59 | 32,75 | 32,75 | 31.799 |
| 22 apr 2024 | 32,25 | 32,40 | 32,14 | 32,26 | 32,26 | 40.520 |
| 19 apr 2024 | 32,02 | 32,25 | 32,02 | 32,13 | 32,13 | 78.928 |
| 18 apr 2024 | 32,15 | 32,15 | 31,60 | 31,84 | 31,84 | 26.955 |
| 17 apr 2024 | 32,33 | 32,33 | 31,81 | 32,14 | 32,14 | 28.555 |
| 16 apr 2024 | 32,38 | 32,38 | 32,08 | 32,14 | 32,14 | 141.489 |
| 15 apr 2024 | 32,98 | 32,98 | 32,33 | 32,38 | 32,38 | 86.555 |
| 12 apr 2024 | 32,48 | 32,72 | 32,32 | 32,36 | 32,36 | 57.573 |
| 11 apr 2024 | 32,45 | 32,59 | 32,24 | 32,48 | 32,48 | 28.336 |
| 10 apr 2024 | 32,06 | 32,35 | 32,06 | 32,24 | 32,24 | 14.827 |
| 09 apr 2024 | 33,13 | 33,13 | 32,35 | 32,54 | 32,54 | 49.750 |
| 08 apr 2024 | 33,37 | 33,58 | 33,37 | 33,50 | 33,50 | 19.502 |
| 05 apr 2024 | 33,01 | 33,23 | 32,90 | 33,17 | 33,17 | 25.235 |
| 04 apr 2024 | 33,25 | 33,29 | 33,04 | 33,04 | 33,04 | 29.600 |
| 03 apr 2024 | 32,94 | 33,06 | 32,81 | 33,03 | 33,03 | 25.871 |
| 02 apr 2024 | 33,09 | 33,15 | 32,74 | 33,04 | 33,04 | 17.634 |
| 01 apr 2024 | 33,29 | 33,29 | 33,04 | 33,12 | 33,12 | 21.600 |
| 28 mar 2024 | 33,18 | 33,29 | 33,15 | 33,20 | 33,20 | 28.452 |
| 27 mar 2024 | 33,12 | 33,31 | 33,12 | 33,30 | 33,30 | 31.801 |
| 26 mar 2024 | 33,16 | 33,20 | 33,04 | 33,06 | 33,06 | 21.376 |
| 25 mar 2024 | 32,80 | 33,02 | 32,80 | 32,95 | 32,95 | 121.405 |
| 22 mar 2024 | 32,76 | 32,88 | 32,69 | 32,82 | 32,82 | 52.557 |
| 21 mar 2024 | 32,74 | 32,85 | 32,60 | 32,61 | 32,61 | 25.041 |
| 20 mar 2024 | 32,29 | 32,66 | 32,29 | 32,59 | 32,59 | 32.670 |
| 19 mar 2024 | 32,00 | 32,36 | 32,00 | 32,31 | 32,31 | 20.397 |
| 18 mar 2024 | 32,01 | 32,06 | 31,88 | 31,93 | 31,93 | 30.849 |
| 15 mar 2024 | 31,71 | 31,89 | 31,65 | 31,74 | 31,74 | 12.720 |
| 14 mar 2024 | 32,00 | 32,03 | 31,63 | 31,75 | 31,75 | 54.708 |
| 13 mar 2024 | 31,67 | 31,84 | 31,55 | 31,83 | 31,83 | 37.982 |
| 12 mar 2024 | 31,65 | 31,68 | 31,41 | 31,57 | 31,57 | 24.770 |
| 11 mar 2024 | 31,85 | 31,90 | 31,63 | 31,66 | 31,66 | 21.338 |
| 08 mar 2024 | 32,47 | 32,47 | 31,87 | 31,90 | 31,90 | 29.027 |
| 07 mar 2024 | 32,38 | 32,65 | 32,11 | 32,12 | 32,12 | 37.558 |
| 06 mar 2024 | 32,02 | 32,41 | 32,00 | 32,17 | 32,17 | 40.011 |
| 05 mar 2024 | 31,79 | 32,06 | 31,70 | 31,76 | 31,76 | 43.998 |
| 04 mar 2024 | 31,30 | 31,76 | 31,30 | 31,68 | 31,68 | 25.090 |
| 01 mar 2024 | 31,41 | 31,47 | 31,24 | 31,26 | 31,26 | 41.071 |
| 29 feb 2024 | 31,35 | 31,36 | 31,10 | 31,26 | 31,26 | 11.000 |
| 28 feb 2024 | 31,12 | 31,32 | 31,12 | 31,17 | 31,17 | 19.699 |
| 27 feb 2024 | 30,98 | 31,02 | 30,85 | 30,97 | 30,97 | 26.788 |
| 26 feb 2024 | 30,86 | 31,10 | 30,86 | 30,96 | 30,96 | 11.875 |
| 23 feb 2024 | 30,53 | 30,75 | 30,53 | 30,62 | 30,62 | 54.466 |
| 22 feb 2024 | 30,51 | 30,53 | 30,40 | 30,52 | 30,52 | 15.207 |
| 21 feb 2024 | 30,29 | 30,45 | 30,15 | 30,38 | 30,38 | 10.656 |
| 20 feb 2024 | 30,81 | 30,81 | 30,32 | 30,35 | 30,35 | 19.441 |
| 16 feb 2024 | 30,21 | 30,45 | 30,21 | 30,25 | 30,25 | 26.009 |
| 15 feb 2024 | 30,12 | 30,29 | 30,05 | 30,27 | 30,27 | 24.043 |
| 14 feb 2024 | 29,75 | 29,99 | 29,75 | 29,89 | 29,89 | 7.729 |
| 13 feb 2024 | 29,36 | 29,50 | 29,17 | 29,28 | 29,28 | 109.503 |
| 12 feb 2024 | 29,30 | 29,62 | 29,30 | 29,51 | 29,51 | 14.151 |
| 09 feb 2024 | 29,14 | 29,28 | 29,09 | 29,24 | 29,24 | 7.412 |
| 08 feb 2024 | 29,00 | 29,08 | 28,88 | 29,00 | 29,00 | 5.736 |
| 07 feb 2024 | 28,90 | 29,06 | 28,83 | 28,99 | 28,99 | 18.114 |
| 06 feb 2024 | 28,39 | 28,90 | 28,39 | 28,90 | 28,90 | 16.283 |
| 05 feb 2024 | 28,31 | 28,31 | 28,01 | 28,23 | 28,23 | 12.118 |
| 02 feb 2024 | 28,29 | 28,36 | 28,06 | 28,36 | 28,36 | 14.059 |
| 01 feb 2024 | 28,31 | 28,40 | 28,15 | 28,38 | 28,38 | 10.768 |
| 31 gen 2024 | 28,42 | 28,44 | 28,15 | 28,15 | 28,15 | 5.632 |
| 30 gen 2024 | 28,43 | 28,46 | 28,30 | 28,41 | 28,41 | 5.891 |
| 29 gen 2024 | 28,26 | 28,35 | 28,20 | 28,35 | 28,35 | 26.150 |
| 26 gen 2024 | 28,18 | 28,28 | 28,10 | 28,26 | 28,26 | 9.726 |
| 25 gen 2024 | 28,41 | 28,41 | 28,06 | 28,20 | 28,20 | 19.607 |
| 24 gen 2024 | 28,43 | 28,66 | 28,35 | 28,36 | 28,36 | 14.284 |
| 23 gen 2024 | 28,46 | 28,54 | 28,21 | 28,27 | 28,27 | 20.822 |
| 22 gen 2024 | 28,44 | 28,59 | 28,42 | 28,46 | 28,46 | 31.263 |
| 19 gen 2024 | 28,49 | 28,49 | 28,20 | 28,33 | 28,33 | 40.429 |
| 18 gen 2024 | 28,28 | 28,48 | 28,09 | 28,48 | 28,48 | 7.404 |
| 17 gen 2024 | 28,25 | 28,39 | 28,16 | 28,29 | 28,29 | 12.616 |
| 16 gen 2024 | 28,89 | 28,89 | 28,25 | 28,29 | 28,29 | 30.990 |
| 12 gen 2024 | 28,50 | 28,78 | 28,18 | 28,67 | 28,67 | 52.188 |
| 11 gen 2024 | 28,46 | 28,46 | 27,99 | 28,19 | 28,19 | 5.139 |
| 10 gen 2024 | 28,10 | 28,18 | 28,10 | 28,11 | 28,11 | 2.905 |
| 09 gen 2024 | 28,02 | 28,03 | 27,91 | 27,93 | 27,93 | 7.181 |
| 08 gen 2024 | 27,94 | 28,07 | 27,88 | 28,07 | 28,07 | 8.057 |
| 05 gen 2024 | 28,02 | 28,02 | 27,82 | 27,90 | 27,90 | 11.246 |
| 04 gen 2024 | 28,04 | 28,31 | 28,04 | 28,13 | 28,13 | 10.125 |
| 03 gen 2024 | 28,01 | 28,22 | 27,90 | 27,90 | 27,90 | 4.552 |
| 02 gen 2024 | 27,89 | 28,07 | 27,81 | 27,85 | 27,85 | 4.792 |
| 29 dic 2023 | 28,00 | 28,00 | 27,77 | 27,86 | 27,86 | 15.554 |
| 28 dic 2023 | 27,98 | 28,00 | 27,81 | 27,90 | 27,90 | 10.814 |
| 28 dic 2023 | 0.071296 Dividendo | |||||
| 27 dic 2023 | 27,90 | 28,14 | 27,87 | 27,88 | 27,80 | 7.229 |
| 26 dic 2023 | 28,01 | 28,07 | 27,69 | 27,83 | 27,76 | 5.495 |
| 22 dic 2023 | 27,72 | 27,84 | 27,33 | 27,72 | 27,65 | 8.537 |
| 21 dic 2023 | 27,68 | 27,68 | 27,57 | 27,64 | 27,56 | 2.274 |
| 20 dic 2023 | 27,63 | 27,73 | 27,43 | 27,43 | 27,36 | 4.124 |
| 19 dic 2023 | 27,60 | 27,84 | 27,60 | 27,66 | 27,59 | 8.476 |
| 18 dic 2023 | 27,45 | 27,55 | 27,40 | 27,45 | 27,38 | 3.550 |
| 15 dic 2023 | 27,52 | 27,52 | 27,25 | 27,33 | 27,26 | 2.001 |
| 14 dic 2023 | 27,53 | 27,55 | 27,39 | 27,43 | 27,36 | 3.358 |
| 13 dic 2023 | 27,36 | 27,80 | 27,36 | 27,79 | 27,72 | 4.014 |
| 12 dic 2023 | 27,24 | 27,45 | 27,17 | 27,40 | 27,33 | 2.486 |
| 11 dic 2023 | 27,13 | 27,30 | 27,13 | 27,27 | 27,20 | 3.819 |
| 08 dic 2023 | 27,07 | 27,19 | 27,07 | 27,14 | 27,07 | 2.473 |
| 07 dic 2023 | 27,03 | 27,05 | 26,93 | 26,93 | 26,86 | 3.741 |
| 06 dic 2023 | 27,30 | 27,36 | 27,16 | 27,16 | 27,09 | 2.885 |
| 05 dic 2023 | 27,37 | 27,45 | 27,28 | 27,28 | 27,21 | 2.461 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.