Italia markets close in 1 hour 14 minutes

Global X Internet of Things ETF (SNSR)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
36,89-0,20 (-0,54%)
In data: 10:07AM EDT. Mercato aperto.
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 202437,3037,4736,8936,8936,893.475
22 mag 202436,8837,1136,7537,0937,0915.000
21 mag 202436,6336,8736,6336,8736,8716.200
20 mag 202436,7736,9936,6836,8736,8714.700
17 mag 202436,8036,9536,6036,9536,9517.900
16 mag 202436,9337,0836,6836,6836,6811.800
15 mag 202436,7337,1036,5437,1037,108.700
14 mag 202436,1836,4736,0636,4636,4627.700
13 mag 202435,9236,0935,7635,9935,996.500
10 mag 202435,9335,9835,5935,6835,687.400
09 mag 202435,7235,8335,6135,8335,8310.500
08 mag 202435,4535,7135,4535,6535,656.100
07 mag 202435,6435,9035,5135,6835,688.100
06 mag 202435,4835,7035,4035,7035,7031.100
03 mag 202435,4435,4935,1435,3335,3324.100
02 mag 202434,7434,9834,3734,9534,959.300
01 mag 202434,2534,7834,1834,1934,196.700
30 apr 202435,1135,3434,6034,7534,7516.200
29 apr 202434,7835,1234,7835,0935,0917.900
26 apr 202434,5434,8334,4834,6534,6583.100
25 apr 202434,1534,7034,1134,7034,7026.600
24 apr 202434,3934,7134,2034,5334,5334.200
23 apr 202433,3633,9833,2533,9733,9713.000
22 apr 202433,1733,5132,9633,2333,2315.500
19 apr 202433,4633,5532,9933,1533,1511.900
18 apr 202433,8734,0633,6133,7633,7611.700
17 apr 202434,2834,3833,6633,6633,6645.200
16 apr 202434,1034,2933,8434,0634,0621.000
15 apr 202434,7634,7734,1534,2234,228.100
12 apr 202435,0435,2134,5634,6734,6715.500
11 apr 202435,4235,5935,0335,5935,5923.700
10 apr 202435,3635,5535,0335,1835,1816.100
09 apr 202435,8436,0935,6536,0936,0913.500
08 apr 202435,6035,9235,5235,8035,8011.800
05 apr 202435,1535,5935,1535,5735,5738.500
04 apr 202436,0336,1835,0535,0635,068.400
03 apr 202435,4935,7935,3235,5935,5911.700
02 apr 202435,6535,7235,3335,4235,4225.400
01 apr 202436,2336,5435,9735,9735,9729.900
28 mar 202436,3536,4636,1936,2336,2320.100
27 mar 202436,0936,3935,9536,3736,3711.000
26 mar 202436,0236,1135,8035,9035,9012.100
25 mar 202435,6536,1135,5535,9535,9517.200
22 mar 202435,9236,0535,6835,9535,9515.800
21 mar 202436,0136,4035,9636,1736,1728.000
20 mar 202435,3535,8735,0835,7335,7312.800
19 mar 202435,1835,4935,0635,3535,3514.700
18 mar 202435,6835,7135,4335,6335,6323.400
15 mar 202435,5335,7135,3335,3335,3313.400
14 mar 202436,1336,1935,5035,6435,6417.100
13 mar 202436,5736,5836,0436,1136,1126.900
12 mar 202436,3836,7736,0436,5736,5716.800
11 mar 202436,2736,4936,2236,3236,3215.500
08 mar 202436,7836,9836,4236,4236,4228.900
07 mar 202436,5036,8836,5036,7836,7818.600
06 mar 202436,0336,6435,9936,4836,4845.800
05 mar 202435,8936,0135,4035,7035,7030.300
04 mar 202436,0636,3535,9736,1036,1020.200
01 mar 202435,4036,2335,4036,0236,0219.600
29 feb 202435,2135,3835,1335,3835,3817.000
28 feb 202434,8035,1134,7534,9934,99170.200
27 feb 202435,2435,3335,1035,2135,2114.000
26 feb 202434,9035,1534,8735,0635,0626.200
23 feb 202434,8534,9234,6934,7434,7423.100
22 feb 202435,0435,0434,5834,8034,8010.400
21 feb 202434,3134,4434,1934,3834,3813.300
20 feb 202434,4234,5134,1134,4434,4425.800
16 feb 202434,7134,8734,5334,5334,5312.200
15 feb 202434,8135,1534,8135,1035,1025.800
14 feb 202434,0234,6334,0234,4934,4926.800
13 feb 202434,0634,1133,6433,8033,8027.000
12 feb 202434,8135,1334,7034,8634,8617.000
09 feb 202434,4334,8834,4334,7034,7018.200
08 feb 202433,8734,4533,8734,4534,4522.000
07 feb 202433,6133,8533,5033,7533,7523.700
06 feb 202433,5033,5033,2833,4833,4816.300
05 feb 202433,7833,8333,4033,6633,6619.400
02 feb 202433,7433,9933,5233,8833,8815.000
01 feb 202433,7333,9033,4433,8233,8230.500
31 gen 202433,9834,0433,4533,4533,4528.200
30 gen 202434,3634,3633,9934,0734,0716.600
29 gen 202433,9834,3633,9234,3634,3632.000
26 gen 202434,4334,4434,0634,0734,0715.000
25 gen 202434,6734,8134,4034,4834,4815.100
24 gen 202434,8634,9834,3234,3734,3720.500
23 gen 202434,5334,7134,4634,6434,6467.700
22 gen 202434,2234,6534,2234,4634,4642.400
19 gen 202433,5034,0533,4134,0534,0532.800
18 gen 202433,2233,4433,0633,4133,4135.000
17 gen 202432,8732,9232,5532,8932,89108.800
16 gen 202433,2233,4933,0133,3433,34177.100
12 gen 202433,8734,0133,5433,7033,7050.400
11 gen 202433,7733,9433,4133,7133,7116.100
10 gen 202433,8533,8633,5433,8533,8541.500
09 gen 202433,8234,0033,6833,8233,8219.600
08 gen 202433,5234,2233,4534,2034,2036.600
05 gen 202433,3833,6633,3133,3933,3926.300
04 gen 202433,2833,6733,2733,3833,3812.600
03 gen 202434,1434,1433,6733,6733,6714.800
02 gen 202434,8534,9734,4034,5334,5329.500
*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...