Italia markets closed

SmartETFs Sustainable Energy II ETF (SOLR)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
27,91+0,45 (+1,63%)
Alla chiusura: 02:33PM EDT
30,00 +2,09 (+7,48%)
Dopo ore: 05:05PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202427,8627,9427,8127,9127,912.700
02 mag 202427,4327,4727,4327,4727,47200
01 mag 202426,9126,9126,9126,9126,91100
30 apr 202426,9526,9526,9526,9526,95100
29 apr 202427,0227,2327,0227,2327,23700
26 apr 202426,9026,9026,9026,9026,90100
25 apr 202426,2526,6426,2526,6426,641.200
24 apr 202426,5426,6626,5426,6626,66300
23 apr 202426,5426,5426,5426,5426,54100
22 apr 202426,1426,1426,1426,1426,14100
19 apr 202425,9525,9525,8725,8725,87200
18 apr 202426,0026,0026,0026,0026,00200
17 apr 202426,0726,0926,0726,0926,09400
16 apr 202426,1326,1326,1326,1326,13100
15 apr 202426,4026,4126,4026,4126,41300
12 apr 202426,6326,7126,6326,7126,71300
11 apr 202427,3127,3127,3127,3127,31100
10 apr 202427,1427,1427,1427,1427,14100
09 apr 202427,7827,7827,7827,7827,78100
08 apr 202427,4727,4727,4727,4727,47200
05 apr 202427,3927,3927,3927,3927,39100
04 apr 202427,3427,3427,3427,3427,34100
03 apr 202427,5927,5927,5527,5927,593.800
02 apr 202427,3727,3727,3727,3727,37100
01 apr 202428,0028,0027,7527,7927,796.300
28 mar 202427,9828,0327,9828,0328,03700
27 mar 202427,9727,9727,9727,9727,97100
26 mar 202427,5827,5827,4127,4127,41200
25 mar 202427,6627,6627,6627,6627,66100
22 mar 202427,7527,7527,6627,7427,74700
21 mar 202427,8427,8427,8427,8427,84100
20 mar 202427,3627,7727,3627,7727,77300
19 mar 202427,2127,2627,2127,2327,23600
18 mar 202427,2327,2327,1327,1327,13200
15 mar 202427,0127,0526,9627,0027,00600
14 mar 202427,6427,6427,2127,2127,211.500
13 mar 202427,7527,7527,6927,6927,69300
12 mar 202427,7027,8227,7027,8227,821.000
11 mar 202427,6927,6927,6727,6727,67100
08 mar 202427,7827,7827,7027,7027,70300
07 mar 202427,5727,8127,5727,7227,722.700
06 mar 202427,1827,1827,1627,1627,16200
05 mar 202426,7926,7926,7926,7926,79100
04 mar 202427,1027,1027,1027,1027,10100
01 mar 202427,1527,2727,1527,2527,251.700
29 feb 202426,8626,9726,8626,9726,97400
28 feb 202426,6126,6226,5626,5626,561.700
27 feb 202426,6626,6626,6626,6626,66100
26 feb 202426,7126,7126,5026,5626,56700
23 feb 202426,3726,3726,3726,3726,37400
22 feb 202426,5426,5426,5426,5426,54100
21 feb 202426,4426,6126,4426,6126,61500
20 feb 202426,4226,4926,4026,4226,421.700
16 feb 202426,6826,6826,6826,6826,68100
15 feb 202426,8426,9026,8426,9026,90300
14 feb 202426,5426,5426,5426,5426,54100
13 feb 202426,1626,1625,7725,9125,912.400
12 feb 202426,7226,9526,7226,8326,83600
09 feb 202426,5026,5726,5026,5726,57400
08 feb 202426,2126,2126,2126,2126,21100
07 feb 202426,1126,1126,1126,1126,11100
06 feb 202425,8325,8325,8325,8325,83100
05 feb 202425,7125,7125,7125,7125,71100
02 feb 202426,0226,0226,0226,0226,02100
01 feb 202426,1626,1626,1626,1626,16100
31 gen 202425,5825,5825,5825,5825,58100
30 gen 202425,8225,9625,8225,9325,931.100
29 gen 202425,9925,9925,9925,9925,99300
26 gen 202425,8825,8825,7525,7525,75400
25 gen 202425,7225,7225,7225,7225,72100
24 gen 202425,9525,9525,6625,6625,662.100
23 gen 202425,7925,7925,7925,7925,79100
22 gen 202425,4825,5725,4725,5725,572.400
19 gen 202425,2325,4725,2325,4725,47200
18 gen 202425,4025,4025,4025,4025,40100
17 gen 202425,1425,1425,1425,1425,14100
16 gen 202425,5925,6425,5925,6425,641.700
12 gen 202426,3826,3826,3826,3826,38100
11 gen 202426,5926,6026,5026,5426,542.100
10 gen 202426,5026,6426,5026,6426,64400
09 gen 202426,6926,8026,6926,8026,80500
08 gen 202426,7527,1426,7527,1427,141.300
05 gen 202426,9226,9226,8126,8726,87500
04 gen 202426,9526,9526,9526,9526,95100
03 gen 202427,3927,3927,0927,1027,101.000
02 gen 202427,8327,8327,6927,8127,81800
29 dic 202328,2828,2828,2628,2628,26100
28 dic 202328,2728,5028,2728,4628,462.400
27 dic 202328,3428,3428,3428,3428,34100
26 dic 202328,2428,2428,2428,2428,24100
22 dic 202328,0028,0227,9728,0228,02300
21 dic 202327,9327,9327,9327,9327,93100
20 dic 202327,9227,9227,3927,3927,39200
19 dic 202327,8527,9627,8427,9627,962.300
18 dic 202327,6827,6827,5227,5227,52200
15 dic 202327,7027,7027,7027,7027,70300
14 dic 202327,1027,8227,1027,8227,823.200
13 dic 202326,0626,7326,0626,7326,731.600
12 dic 202326,0126,1526,0126,1526,151.400
11 dic 202326,2826,2826,2826,2826,28100
*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...