Italia markets closed

Procure Space ETF (UFO)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
16,54+0,18 (+1,10%)
Alla chiusura: 04:00PM EDT
16,41 -0,13 (-0,79%)
Dopo ore: 05:00PM EDT
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202416,4216,6616,4216,5416,544.800
30 mag 202415,9816,4215,9816,3616,362.600
29 mag 202416,0016,3216,0016,3216,326.900
28 mag 202415,8416,1215,8416,0016,0010.300
24 mag 202415,7315,8915,7315,8415,843.000
23 mag 202415,9415,9415,6015,6015,605.000
22 mag 202416,0416,0715,8715,9515,953.800
21 mag 202416,4916,5916,2916,3616,363.700
20 mag 202416,3016,5616,3016,4916,4917.100
17 mag 202416,1116,3816,1116,2716,276.100
16 mag 202416,1916,1916,0816,1516,152.400
15 mag 202416,0616,0615,8515,9515,955.300
14 mag 202415,8316,1215,8316,0616,064.100
13 mag 202415,5415,8015,5215,6115,612.500
10 mag 202415,6415,6515,4815,5215,526.200
09 mag 202415,6515,7415,5715,6815,684.200
08 mag 202415,6515,7015,5915,6915,695.800
07 mag 202415,7815,8215,7515,8015,802.100
06 mag 202415,6715,8015,6715,8015,807.900
03 mag 202415,7015,8315,6615,6715,672.400
02 mag 202415,5115,6415,4915,6415,6418.600
01 mag 202415,3015,6215,3015,4915,492.100
30 apr 202415,5215,5215,2715,3015,302.900
29 apr 202415,6815,6815,5615,6115,613.300
26 apr 202415,4415,5915,4415,5815,583.200
25 apr 202415,4015,4015,2015,3415,343.400
24 apr 202415,5015,5015,3615,4715,476.300
23 apr 202415,1715,5515,1715,5115,517.100
22 apr 202415,2015,2715,0915,1915,195.400
19 apr 202415,1315,2415,0915,2415,2412.800
18 apr 202415,1515,4015,1515,1715,175.800
17 apr 202415,3015,3015,1115,1115,114.200
16 apr 202415,3415,3415,1715,3015,306.600
15 apr 202415,6915,7615,3415,3415,3412.500
12 apr 202415,7315,7615,6515,7015,704.400
11 apr 202416,0116,1015,8116,0516,0511.600
10 apr 202415,9215,9715,8315,9715,978.700
09 apr 202416,1916,2816,1916,2216,225.000
08 apr 202416,1916,2316,0016,1816,187.100
05 apr 202416,0416,1116,0016,0416,042.900
04 apr 202416,1916,3416,0716,0716,076.600
03 apr 202416,0516,1916,0516,1816,1818.100
02 apr 202416,5216,5216,1216,1416,1410.000
01 apr 202416,9016,9316,6116,6116,6118.100
28 mar 202416,8517,0516,8517,0217,023.000
27 mar 202416,6116,9016,6116,8916,898.500
26 mar 202416,6716,7516,6116,6116,614.200
25 mar 202416,5516,7016,5016,6116,616.200
22 mar 202416,7416,7416,5916,6016,606.400
21 mar 202416,7916,8216,7016,7016,704.100
20 mar 202416,3416,7316,3416,6616,669.600
19 mar 202416,4316,4516,3416,4116,414.500
18 mar 202416,7316,7316,4316,4316,437.900
15 mar 202416,8316,8316,7216,7416,749.800
14 mar 202417,1117,1116,7016,8316,836.700
13 mar 202417,1717,2817,1517,1517,1515.400
12 mar 202417,3017,3017,1017,2417,2410.300
11 mar 202417,0517,3117,0517,2917,295.800
08 mar 202417,0417,1817,0017,0517,053.900
07 mar 202416,9317,0916,9317,0317,035.300
06 mar 202416,7717,0116,7716,8516,853.100
05 mar 202416,7516,9116,6916,7216,7216.500
04 mar 202416,9216,9916,7516,7816,788.000
01 mar 202417,0517,0616,7617,0217,0211.700
29 feb 202416,9617,0516,7716,8516,859.000
28 feb 202416,9117,0416,8216,8316,837.600
27 feb 202416,9117,2116,9117,1717,176.000
26 feb 202416,8816,9516,8416,9116,915.000
23 feb 202417,0217,1616,8016,8816,8810.700
22 feb 202417,2217,2216,7816,9716,9719.300
21 feb 202417,0317,1117,0217,0717,0727.500
20 feb 202417,0817,2617,0117,1217,128.300
16 feb 202417,2817,3617,1217,2917,298.200
15 feb 202417,3317,3917,1117,3117,317.700
14 feb 202416,8717,0716,7017,0717,077.700
13 feb 202417,0217,0216,5516,5516,558.900
12 feb 202416,8417,2016,8417,0617,0622.500
09 feb 202416,5816,8016,5816,7716,774.200
08 feb 202416,5216,6016,4716,5816,584.800
07 feb 202416,7016,7016,4416,4416,443.000
06 feb 202416,4016,5716,4016,5716,572.400
05 feb 202416,4216,4216,2516,3316,336.200
02 feb 202416,5116,6716,4816,5316,534.500
01 feb 202416,7316,7316,4216,5916,592.500
31 gen 202416,8016,8516,5516,5516,553.700
30 gen 202416,9716,9716,6916,7716,773.100
29 gen 202416,9116,9616,7416,9616,9612.100
26 gen 202416,9417,1316,9016,9016,904.500
25 gen 202417,0317,0316,9416,9816,984.400
24 gen 202417,0617,4317,0617,1117,113.600
23 gen 202417,1517,3817,1517,3217,3218.800
22 gen 202417,0817,3817,0817,2917,297.200
19 gen 202417,4617,4617,0117,0817,0817.500
18 gen 202417,5117,5117,2917,4617,4611.100
17 gen 202417,3217,4717,3217,4417,444.300
16 gen 202417,5217,6917,5217,6017,605.500
12 gen 202417,7117,8917,6917,6917,693.100
11 gen 202418,0118,0517,6617,7117,717.100
10 gen 202417,6618,2617,6618,2018,206.200
09 gen 202417,6517,7217,6517,6917,693.500
*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...