Italia markets open in 1 hour 26 minutes

First Trust Cloud Computing ETF (SKYY)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
89,46-0,49 (-0,54%)
Alla chiusura: 04:00PM EDT
89,60 +0,14 (+0,16%)
Dopo ore: 05:33PM EDT
Periodo di tempo:
04 giu 2023 - 04 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 202490,3790,6488,6389,4689,46321.200
31 mag 202490,5490,5488,1789,9589,95170.200
30 mag 202493,9593,9590,9791,1891,18219.600
29 mag 202493,9895,0693,8695,0395,0398.500
28 mag 202495,2695,5094,5494,9494,94111.600
24 mag 202495,2295,4994,3895,0295,0296.400
23 mag 202497,4697,4694,6395,0695,0699.900
22 mag 202496,5196,8995,7196,3096,3061.200
21 mag 202496,5396,7996,2596,6296,6276.300
20 mag 202496,3397,0696,3396,9796,9796.100
17 mag 202496,1396,4395,7996,2796,2757.900
16 mag 202496,5096,5895,9795,9995,9987.100
15 mag 202495,3796,5295,2296,5296,52106.300
14 mag 202493,6994,6793,5894,5894,58107.600
13 mag 202493,6393,8093,3093,7493,74109.400
10 mag 202493,4993,6593,0293,2393,2352.500
09 mag 202492,9493,3492,6393,0793,0798.800
08 mag 202492,1392,7492,1292,4992,4984.800
07 mag 202493,1093,1992,3892,7892,78143.500
06 mag 202492,1493,1492,1493,1293,12120.300
03 mag 202492,3592,7291,4291,7591,75120.800
02 mag 202491,3691,5089,5691,4191,41129.400
01 mag 202490,8192,8890,4190,8690,86162.700
30 apr 202492,2092,6290,6090,6090,6072.000
29 apr 202493,3893,7492,2992,8892,8867.000
26 apr 202493,0193,5192,4792,9992,9981.300
25 apr 202490,1691,7789,7991,6291,62122.800
24 apr 202492,7593,0891,4892,2892,28128.700
23 apr 202490,4592,5990,3892,2292,22160.400
22 apr 202489,2890,3488,4589,8789,87137.800
19 apr 202489,7990,2788,4288,7788,77112.800
18 apr 202490,9591,4989,9190,1090,10131.800
17 apr 202492,0792,3290,6890,7690,7686.300
16 apr 202491,1992,0690,8191,5591,55167.800
15 apr 202494,1694,1891,2591,4491,44216.600
12 apr 202494,8195,0393,3193,6893,68197.100
11 apr 202495,6896,2594,8196,0596,0591.500
10 apr 202494,3695,3694,3095,0195,01119.900
09 apr 202496,3496,5995,4596,4696,4669.800
08 apr 202495,9696,0795,0696,0096,0092.900
05 apr 202494,1795,8794,1595,4095,4078.000
04 apr 202496,1596,7494,0794,1594,15131.100
03 apr 202493,8295,4993,8295,2095,20146.500
02 apr 202494,0494,4393,3194,3894,38584.600
01 apr 202495,7696,3395,2295,5895,58134.000
28 mar 202495,8096,3895,5895,6095,6092.700
27 mar 202496,4696,5994,9395,6295,62100.200
26 mar 202496,3096,6995,7595,7895,7878.900
25 mar 202495,5196,3595,5195,8695,8699.000
22 mar 202496,3296,6095,6096,0896,0875.600
21 mar 202497,0197,7396,5696,5896,58145.500
20 mar 202494,7896,4794,7596,2496,24136.700
19 mar 202494,2094,9093,5094,8494,8499.100
18 mar 202494,3195,2893,8694,8894,88132.100
15 mar 202493,9994,1092,9793,2393,23128.500
14 mar 202495,8596,0794,3094,8794,87139.600
13 mar 202495,8696,1895,4595,5995,59122.600
12 mar 202495,9496,5195,1695,9695,96260.100
11 mar 202495,0395,5594,4794,9794,97136.700
08 mar 202496,6797,7895,2795,6595,65212.700
07 mar 202496,1796,6795,1796,4096,40103.400
06 mar 202495,4696,1394,5895,3995,39198.600
05 mar 202495,4995,6593,1593,7793,77156.200
04 mar 202496,8497,4596,4897,1297,12273.200
01 mar 202495,8397,0495,4496,8096,80138.700
29 feb 202493,7695,0093,5894,7994,79555.300
28 feb 202492,2993,1391,9692,8092,8079.500
27 feb 202493,2693,4692,6293,0393,0392.600
26 feb 202492,3493,4192,2292,5792,57138.200
23 feb 202492,1092,6891,6192,0792,07132.200
22 feb 202491,5492,0091,1391,7891,78178.300
21 feb 202489,9090,0288,5989,3189,31156.800
20 feb 202492,0692,1690,4791,2691,26310.500
16 feb 202494,2594,5193,1693,2493,24108.800
15 feb 202494,8394,8393,8394,5594,55143.300
14 feb 202493,9494,9293,5394,8794,87272.800
13 feb 202492,5394,1991,9393,1293,121.095.500
12 feb 202497,1397,4595,9996,2496,24164.200
09 feb 202496,3397,3696,2696,9996,99167.800
08 feb 202493,3895,1493,3795,0295,02152.100
07 feb 202492,3993,1391,6592,8292,82161.800
06 feb 202491,8892,1190,5691,5791,57140.700
05 feb 202492,3092,5490,7091,6391,63171.500
02 feb 202491,1492,8990,7692,6092,60196.300
01 feb 202490,4791,2189,9991,0291,02202.800
31 gen 202491,4491,7489,7389,7389,73155.600
30 gen 202493,3793,5492,3492,6992,69315.500
29 gen 202491,3793,4291,2993,4293,42125.400
26 gen 202491,1992,0791,1391,2291,22118.100
25 gen 202491,7992,4490,8691,3491,34260.500
24 gen 202492,1892,3690,8190,9290,92364.300
23 gen 202490,9891,1290,4591,0291,02133.600
22 gen 202490,5091,6390,2790,6490,64171.500
19 gen 202488,4589,4988,1889,4589,45286.200
18 gen 202487,7388,1286,9487,8587,85128.000
17 gen 202486,3686,9585,1886,8986,89213.000
16 gen 202486,9187,6186,4087,2987,29148.300
12 gen 202487,9488,4887,3787,5687,56145.600
11 gen 202487,1487,8786,1187,5187,51127.500
10 gen 202486,0887,3585,8687,0787,07647.300
*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...