Italia markets closed

Motley Fool Next Index ETF (TMFX)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
17,50-0,01 (-0,06%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202417,4817,5017,4817,5017,507.969
16 mag 202417,6217,6217,5117,5117,516.900
15 mag 202417,4817,6017,4817,6017,6010.000
14 mag 202417,3817,4817,3817,4617,463.800
13 mag 202417,1917,4017,1917,2517,257.000
10 mag 202417,2917,2917,1817,1917,191.600
09 mag 202417,2217,2317,2217,2317,231.000
08 mag 202417,1117,1317,0917,1317,132.900
07 mag 202417,2817,2817,2217,2317,231.800
06 mag 202417,0917,2317,0917,2317,233.700
03 mag 202417,0017,0016,9016,9616,962.600
02 mag 202416,7316,7816,5816,7816,781.700
01 mag 202416,4916,8116,4916,5816,581.000
30 apr 202416,7116,7116,5416,5416,541.900
29 apr 202416,7016,7916,7016,7816,785.000
26 apr 202416,6616,6916,6516,6716,671.400
25 apr 202416,4116,5216,4116,4916,49600
24 apr 202416,7116,7116,6116,6116,61700
23 apr 202416,3116,6516,3116,5316,534.200
22 apr 202416,2216,3616,2216,3216,322.700
19 apr 202416,1216,2216,1016,1516,154.600
18 apr 202416,3116,4416,1716,1716,1719.000
17 apr 202416,4016,4016,2916,3216,324.800
16 apr 202416,4016,4416,3816,4116,415.800
15 apr 202416,8716,8716,4616,4616,468.800
12 apr 202416,9816,9816,7416,7916,791.500
11 apr 202417,0017,1116,9517,1117,118.700
10 apr 202417,0017,1717,0017,0717,075.200
09 apr 202417,2917,3817,2917,3817,383.100
08 apr 202417,1917,3017,1917,1917,196.500
05 apr 202417,0917,1717,0917,1617,163.200
04 apr 202417,3417,3817,0217,0417,047.500
03 apr 202417,1117,1917,1117,1417,142.000
02 apr 202417,3417,3417,1517,1917,192.400
01 apr 202417,6117,6117,4017,4517,454.500
28 mar 202417,5917,6117,5517,5617,564.000
27 mar 202417,4517,5117,3917,5117,513.500
26 mar 202417,4217,4217,3417,3517,354.100
25 mar 202417,3717,3717,3117,3117,315.000
22 mar 202417,3117,3517,3017,3517,352.000
21 mar 202417,4417,5217,4217,4817,484.400
20 mar 202417,1617,3217,1217,3217,323.500
19 mar 202417,0017,1316,9617,1317,135.200
18 mar 202417,1017,1517,0517,0617,065.300
15 mar 202417,1617,1617,0017,0117,017.100
14 mar 202417,4017,4017,0117,1417,143.600
13 mar 202417,4717,4717,3517,3617,365.000
12 mar 202417,2617,3717,2617,3217,323.000
11 mar 202417,2417,3017,1917,2517,2513.000
08 mar 202417,4917,5817,3317,3317,336.300
07 mar 202417,4517,4517,3417,4217,4222.800
06 mar 202417,1717,2917,1717,2117,216.000
05 mar 202417,2217,2217,0217,0917,092.900
04 mar 202417,3917,3917,3317,3617,362.300
01 mar 202417,2117,3417,2017,3217,324.400
29 feb 202417,0517,2317,0517,2017,203.500
28 feb 202416,9317,0316,9316,9616,961.100
27 feb 202416,9517,0516,9517,0317,035.700
26 feb 202416,9317,0216,9316,9616,966.300
23 feb 202416,9416,9616,8916,9416,941.600
22 feb 202416,7716,9016,7716,8816,8811.000
21 feb 202416,6516,6616,5916,6516,653.300
20 feb 202416,8316,8316,7016,7516,754.900
16 feb 202417,0117,0816,9616,9616,966.300
15 feb 202416,9917,1116,9917,0817,082.400
14 feb 202416,8016,9416,7816,9416,948.700
13 feb 202416,6916,7616,5816,6616,663.500
12 feb 202416,9917,1916,9917,1317,139.700
09 feb 202416,8817,0916,8817,0417,046.000
08 feb 202416,7216,8816,7216,8716,874.000
07 feb 202416,6816,7516,5916,7316,734.400
06 feb 202416,2116,5616,2116,5616,567.600
05 feb 202416,3516,4616,2916,3516,359.400
02 feb 202416,3516,6316,3516,6116,613.000
01 feb 202416,2716,5316,2616,5116,517.400
31 gen 202416,5516,5816,3216,3216,325.400
30 gen 202416,7016,7316,6416,6416,648.100
29 gen 202416,5216,7616,5216,7616,7611.900
26 gen 202416,5816,6616,5116,5216,5215.600
25 gen 202416,6016,6116,4916,5316,534.300
24 gen 202416,7716,7716,4516,4516,4510.100
23 gen 202416,7416,7416,5616,6116,616.200
22 gen 202416,4616,7716,4616,6816,6813.500
19 gen 202416,2216,4316,2216,4116,4114.300
18 gen 202416,2816,3416,1916,3116,3116.500
17 gen 202416,0916,2016,0916,2016,205.600
16 gen 202416,3616,3616,2216,2616,263.000
12 gen 202416,5016,5016,3716,3716,373.600
11 gen 202416,4816,4816,3316,4716,475.600
10 gen 202416,3316,5116,3316,5116,516.900
09 gen 202416,3716,4416,3716,4216,4225.500
08 gen 202416,1416,4716,1416,4716,473.300
05 gen 202416,0616,1716,0616,1716,17800
04 gen 202416,1216,2516,1216,1516,154.700
03 gen 202416,3616,3916,1716,1716,172.700
02 gen 202416,7316,7316,5216,5616,565.400
29 dic 202317,0117,0316,8316,8416,847.700
28 dic 202317,0017,0316,9817,0117,016.200
27 dic 202316,9217,0316,9216,9616,9610.100
26 dic 202316,8317,0016,8216,9216,927.200
*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...