Italia markets closed

Global X Social Media ETF (SOCL)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
44,33+0,73 (+1,67%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202443,8644,3343,7044,3344,3365.228
03 mag 202443,8143,8543,3643,6043,603.700
02 mag 202442,6243,3742,5143,2243,2273.600
01 mag 202441,4542,2641,4541,5741,577.800
30 apr 202441,1841,2740,3740,4740,478.600
29 apr 202441,4541,4540,6241,1441,1415.000
26 apr 202441,0141,2540,7141,1541,158.700
25 apr 202438,6739,8338,5839,6539,6513.300
24 apr 202440,2940,3039,7240,1340,1339.400
23 apr 202439,4940,0039,4939,9639,9615.100
22 apr 202438,8239,1438,6738,9038,907.500
19 apr 202438,6238,7938,2738,3938,395.900
18 apr 202438,4239,1738,1638,9538,9573.800
17 apr 202438,3738,4638,0738,1638,1610.300
16 apr 202438,2438,3738,0838,3638,365.600
15 apr 202439,3539,3538,2338,3838,38166.500
12 apr 202439,6239,6239,0339,1239,123.700
11 apr 202440,1540,2839,8140,2040,205.300
10 apr 202440,0140,4839,7139,8539,855.600
09 apr 202440,4840,6740,1140,6340,634.800
08 apr 202440,4440,6040,3440,3440,346.000
05 apr 202440,2440,6940,2440,6340,637.200
04 apr 202440,8541,0640,1740,1740,178.600
03 apr 202440,5040,7440,5040,7240,723.000
02 apr 202439,9940,2539,9440,2540,253.000
01 apr 202440,5840,8340,3740,6440,649.600
28 mar 202440,3640,4940,2840,2840,283.000
27 mar 202440,4440,4440,1340,3540,351.900
26 mar 202440,2940,8540,2640,2640,266.400
25 mar 202440,0140,2440,0140,1440,144.400
22 mar 202440,3340,3340,1940,2940,293.800
21 mar 202440,8040,8040,3140,3140,315.900
20 mar 202439,9840,8039,9540,8040,8013.700
19 mar 202439,5040,0139,3139,8439,8414.800
18 mar 202440,0840,1339,8440,1240,1210.200
15 mar 202439,6439,7439,5039,5839,586.900
14 mar 202440,3840,4739,8539,8739,873.600
13 mar 202440,2940,8240,2940,6440,647.500
12 mar 202440,1640,7240,1640,5740,577.000
11 mar 202439,9640,1439,8639,9539,958.600
08 mar 202439,9740,3839,7539,7539,754.200
07 mar 202439,3339,9339,3339,9339,937.100
06 mar 202439,6439,7438,9339,1739,1774.200
05 mar 202439,4439,4438,7038,8438,846.100
04 mar 202440,1240,1239,5039,5839,589.200
01 mar 202439,7540,1639,7540,1240,126.200
29 feb 202439,5739,7639,3639,4639,463.800
28 feb 202439,9539,9539,4639,4939,4913.100
27 feb 202439,9540,3239,9540,1840,185.500
26 feb 202440,0040,1039,8139,8439,843.400
23 feb 202440,2040,2339,9140,1340,1312.100
22 feb 202440,1740,3039,9140,2040,206.000
21 feb 202439,5939,6739,4739,6439,642.300
20 feb 202439,5539,6039,3439,5239,527.800
16 feb 202440,0940,3040,0040,0040,006.200
15 feb 202439,8540,6239,8540,6240,626.700
14 feb 202439,4039,9739,3839,8539,858.900
13 feb 202439,0239,5038,7638,9738,9741.400
12 feb 202439,8240,7739,8240,1940,1913.300
09 feb 202439,7039,8039,3739,7039,709.600
08 feb 202440,0740,2339,2239,9239,9212.600
07 feb 202440,3940,4840,1340,3040,307.000
06 feb 202441,1841,5041,0441,4741,4712.000
05 feb 202440,5740,5740,1540,3840,385.100
02 feb 202439,9840,8439,9840,8440,8421.000
01 feb 202438,8638,9838,6938,8638,864.800
31 gen 202438,4738,9738,2538,4538,457.900
30 gen 202439,5039,5839,3039,3239,324.200
29 gen 202439,6439,9839,4539,9139,9120.600
26 gen 202439,7340,0439,6839,7939,796.800
25 gen 202439,8639,9039,6639,7839,7816.100
24 gen 202440,0540,1939,8339,8839,8812.000
23 gen 202439,0539,5839,0539,4039,4084.600
22 gen 202438,3238,9138,3238,5338,5316.500
19 gen 202438,4238,9038,4238,8338,835.900
18 gen 202438,3938,7938,3938,7438,747.100
17 gen 202438,1138,2837,8238,2338,2366.400
16 gen 202439,5039,5039,0639,0739,0711.400
12 gen 202440,6140,7440,1940,1940,1952.500
11 gen 202440,6440,6640,0540,5640,5651.000
10 gen 202440,2340,6240,2340,5340,535.900
09 gen 202440,1940,3540,0140,0140,0111.700
08 gen 202439,5940,3839,5940,3840,384.100
05 gen 202439,5939,8239,4639,4639,465.600
04 gen 202439,6039,8539,5839,7839,789.300
03 gen 202439,2139,7239,2139,5339,537.200
02 gen 202439,8639,8639,3439,6039,6032.100
29 dic 202340,1740,4540,1740,3740,3710.800
28 dic 202340,1040,4740,1040,3240,326.100
28 dic 20230.055 Dividendo
27 dic 202339,8139,9539,6939,8739,814.600
26 dic 202339,7139,9539,6539,8839,8210.100
22 dic 202339,5539,7039,3639,6039,557.000
21 dic 202340,5840,9740,5840,9040,848.100
20 dic 202340,4740,8240,0240,0239,9619.200
19 dic 202340,4541,0740,4540,8740,8111.900
18 dic 202340,3440,5040,2940,3040,246.100
15 dic 202340,5940,6740,2140,3440,285.900
14 dic 202340,4040,6440,4040,5240,466.000
13 dic 202339,4940,0639,2940,0039,9415.800
*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...