Italia markets closed

Global X Fertilizers/Potash ETF (SOIL)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
8,16+0,04 (+0,52%)
Alla chiusura: 02:58PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 20242,662,712,632,652,6569.100
01 mag 20242,672,692,612,622,62183.400
30 apr 20242,762,782,672,672,67101.200
29 apr 20242,762,792,752,772,7744.600
26 apr 20242,732,802,722,782,78171.000
25 apr 20242,682,732,662,712,71122.700
24 apr 20242,662,722,662,682,68132.600
23 apr 20242,652,702,642,682,68259.200
22 apr 20242,682,702,642,692,69194.800
19 apr 20242,762,772,692,692,6993.200
18 apr 20242,762,782,742,762,7614.500
17 apr 20242,782,822,742,792,7980.100
16 apr 20242,802,802,722,802,80223.500
15 apr 20242,842,872,802,822,82110.100
12 apr 20242,872,912,842,852,85148.300
11 apr 20242,882,912,802,842,84176.800
10 apr 20242,872,922,842,902,90277.300
09 apr 20242,772,922,752,882,88350.400
08 apr 20242,772,822,752,752,75253.800
05 apr 20242,652,792,652,752,75197.100
04 apr 20242,582,702,572,702,70239.000
03 apr 20242,542,592,512,592,59178.300
02 apr 20242,572,592,502,532,53390.700
01 apr 20242,542,572,512,572,57125.100
28 mar 20242,532,572,532,542,54103.600
27 mar 20242,512,542,512,532,5338.100
26 mar 20242,592,632,522,542,54150.000
25 mar 20242,532,602,532,602,60279.400
22 mar 20242,502,582,502,532,53114.200
21 mar 20242,442,552,442,532,53144.300
20 mar 20242,492,532,442,452,45160.500
19 mar 20242,502,532,482,522,52313.100
18 mar 20242,492,502,472,482,48201.200
15 mar 20242,482,492,432,492,49350.400
14 mar 20242,422,482,402,472,47238.700
13 mar 20242,402,472,402,422,42328.700
12 mar 20242,352,362,342,362,3615.000
11 mar 20242,322,392,322,392,39135.800
08 mar 20242,402,402,322,372,37118.600
07 mar 20242,332,372,312,352,3570.900
06 mar 20242,362,392,362,372,3761.400
05 mar 20242,372,402,362,362,36123.000
04 mar 20242,382,432,382,402,40208.300
01 mar 20242,342,432,342,382,38368.700
29 feb 20242,342,342,302,322,3215.000
28 feb 20242,342,342,282,332,3339.000
27 feb 20242,342,352,332,342,3434.900
26 feb 20242,362,362,332,342,3423.200
23 feb 20242,382,382,322,352,35155.900
22 feb 20242,322,392,302,392,39132.000
21 feb 20242,272,302,272,302,3038.800
20 feb 20242,352,352,272,272,27164.300
16 feb 20242,352,362,312,352,3523.300
15 feb 20242,302,352,302,322,32178.300
14 feb 20242,282,332,282,302,3061.900
13 feb 20242,332,332,262,282,2822.900
12 feb 20242,332,332,302,312,3125.300
09 feb 20242,302,332,272,302,3021.800
08 feb 20242,262,322,262,302,3064.600
07 feb 20242,262,272,232,272,27304.500
06 feb 20242,292,342,252,272,27647.100
05 feb 20242,422,422,352,372,3775.200
02 feb 20242,422,422,362,382,3891.400
01 feb 20242,432,432,392,402,40397.000
31 gen 20242,422,462,392,412,41341.400
30 gen 20242,382,452,362,432,43115.600
29 gen 20242,432,432,362,372,3765.500
26 gen 20242,382,382,312,352,3594.800
25 gen 20242,302,362,252,342,34327.500
24 gen 20242,312,322,272,292,2953.400
23 gen 20242,252,282,252,282,2873.800
22 gen 20242,262,282,232,242,2452.800
19 gen 20242,302,322,252,272,27105.200
18 gen 20242,322,332,312,312,3110.800
17 gen 20242,342,352,312,342,3445.300
16 gen 20242,442,442,352,372,37196.700
12 gen 20242,452,482,412,452,4528.100
11 gen 20242,392,452,382,412,4134.700
10 gen 20242,442,452,382,382,3855.700
09 gen 20242,372,462,362,432,4343.600
08 gen 20242,352,392,342,372,37117.600
05 gen 20242,302,392,282,392,3983.600
04 gen 20242,312,312,242,252,2512.700
03 gen 20242,222,292,222,292,2924.300
02 gen 20242,242,292,222,232,2319.400
29 dic 20232,232,232,182,202,20109.100
28 dic 20232,252,272,232,232,2379.200
27 dic 20232,282,312,252,262,26144.100
26 dic 2023------
22 dic 20232,312,342,302,302,3035.100
21 dic 20232,232,322,232,322,3265.500
20 dic 20232,302,342,232,242,24224.400
19 dic 20232,292,332,292,322,3222.700
18 dic 20232,282,322,282,292,2930.400
15 dic 20232,292,332,262,262,2639.600
14 dic 20232,322,362,292,312,3165.900
13 dic 20232,192,272,172,252,2557.000
12 dic 20232,202,242,162,202,20135.400
11 dic 20232,342,342,212,252,2556.200
08 dic 20232,312,402,312,332,3376.200
*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...