Italia markets closed

VanEck Low Carbon Energy ETF (SMOG)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
99,84+1,44 (+1,46%)
Alla chiusura: 10:44AM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024100,00100,4099,5999,8499,841.401
02 mag 202497,4598,6297,4598,4098,405.400
01 mag 202496,2297,7296,2096,2296,221.300
30 apr 202496,0796,0995,7795,7795,77900
29 apr 202496,2597,3196,2597,2097,202.500
26 apr 202494,4495,0794,4494,9294,927.000
25 apr 202491,9993,3091,8693,2093,209.400
24 apr 202493,6493,6793,1393,3393,331.600
23 apr 202491,8593,5391,8593,2593,254.000
22 apr 202491,2792,1091,0191,7691,762.200
19 apr 202491,4991,5591,1491,1491,143.600
18 apr 202492,2292,4192,0092,0792,071.300
17 apr 202491,2492,1391,2491,9391,932.100
16 apr 202491,6591,7491,1191,4191,412.800
15 apr 202494,4994,4992,1592,4392,431.500
12 apr 202495,3495,3594,3394,4294,422.700
11 apr 202496,8096,8095,2096,4196,412.000
10 apr 202495,8496,1695,8496,1696,161.700
09 apr 202497,0398,8997,0398,7098,708.100
08 apr 202496,4496,6896,2996,6796,672.300
05 apr 202495,2095,8695,2095,4395,433.000
04 apr 202497,1698,1596,2696,2696,261.700
03 apr 202495,1996,3095,1996,2196,212.400
02 apr 202496,5096,5095,7896,3096,302.000
01 apr 202497,9698,7197,3097,9297,923.300
28 mar 202498,0398,6598,0398,3298,322.700
27 mar 202497,1798,5797,1798,5798,571.700
26 mar 202498,2198,2197,2597,3297,323.400
25 mar 202497,0397,2997,0197,2997,291.500
22 mar 202497,4797,7597,3597,4997,491.600
21 mar 202498,4698,4697,8998,0498,042.200
20 mar 202497,1098,6797,1098,5698,562.600
19 mar 202497,0497,2596,8597,0597,052.400
18 mar 202497,2597,2596,7696,7896,783.100
15 mar 202496,8496,8496,1996,5496,542.400
14 mar 202498,5498,5496,5896,5896,581.400
13 mar 202498,7499,3498,7499,0499,042.100
12 mar 202499,66100,0399,0099,5199,515.200
11 mar 202498,8599,4098,8599,1899,181.100
08 mar 202498,2899,2098,2898,7098,702.100
07 mar 202497,4098,7397,4098,4298,421.600
06 mar 202496,8996,9996,6796,6796,672.200
05 mar 202495,4596,3095,2595,8595,853.000
04 mar 202497,3297,3295,4295,9395,934.000
01 mar 202497,3998,6797,3298,6198,614.100
29 feb 202497,5597,5596,8797,2797,272.800
28 feb 202495,8196,4895,8196,0896,082.100
27 feb 202496,9597,2996,4397,0197,012.300
26 feb 202494,3395,7894,3395,6095,604.000
23 feb 202494,5194,8893,8794,2794,273.400
22 feb 202495,8895,8894,8495,5295,528.900
21 feb 202495,9696,2995,9096,1996,192.300
20 feb 202495,9996,3095,5795,8995,892.900
16 feb 202497,0897,6296,9896,9896,981.900
15 feb 202496,2397,4996,2397,3597,35900
14 feb 202494,7795,9994,7595,7195,714.000
13 feb 202495,6095,6293,6693,8793,872.300
12 feb 202495,6697,0895,6696,8196,812.200
09 feb 202495,4595,8794,7195,5295,522.800
08 feb 202494,9595,1094,8695,1095,103.400
07 feb 202495,4595,6794,5095,0095,002.400
06 feb 202492,5194,2892,4994,2894,281.800
05 feb 202493,0493,0492,0792,2092,202.300
02 feb 202494,9496,2394,1694,7994,794.300
01 feb 202495,2996,1195,1696,1196,113.000
31 gen 202495,9396,6594,8594,8594,853.600
30 gen 202495,4295,6895,1695,4995,493.100
29 gen 202494,6796,5294,6796,1996,194.600
26 gen 202495,3195,8895,0195,3295,328.800
25 gen 202495,6195,9195,0795,2595,252.600
24 gen 202498,3898,3896,4996,4996,492.100
23 gen 202497,4697,4696,3996,9496,942.900
22 gen 202495,3897,3495,3896,1596,157.500
19 gen 202496,3196,6695,3696,6096,606.600
18 gen 202497,7497,7496,3396,8796,873.900
17 gen 202496,5897,2096,1097,1297,124.000
16 gen 2024100,25100,3699,2799,6199,614.800
12 gen 2024102,77102,92102,48102,77102,772.000
11 gen 2024104,70104,70103,12103,65103,652.700
10 gen 2024104,29104,54104,22104,54104,541.800
09 gen 2024105,08105,29104,58104,86104,862.300
08 gen 2024104,95106,26104,02106,16106,163.300
05 gen 2024105,17106,86105,17105,56105,561.500
04 gen 2024106,56106,56105,94106,03106,031.500
03 gen 2024106,62106,89105,59106,33106,333.900
02 gen 2024108,42108,50107,60107,86107,864.700
29 dic 2023111,25111,25110,45110,64110,645.400
28 dic 2023111,20112,11110,97111,15111,154.000
27 dic 2023110,16110,87110,16110,59110,593.200
26 dic 2023110,00110,66109,37109,57109,5710.600
22 dic 2023109,07109,07108,15108,28108,285.400
21 dic 2023107,37108,14107,30108,11108,117.400
20 dic 2023108,30108,73105,95105,95105,955.700
19 dic 2023108,05108,96108,05108,96108,963.600
18 dic 2023106,13110,00104,37107,05107,056.000
18 dic 20231.753 Dividendo
15 dic 2023109,64110,33109,03109,49107,743.900
14 dic 2023107,73110,10107,73110,00108,244.900
13 dic 2023102,33105,74101,86105,46103,773.600
12 dic 2023103,48103,48102,00102,76101,113.800
*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...