Italia markets closed
Dow Jones
38.869,92 +17,65 (+0,05%) Nasdaq
16.325,71 -23,54 (-0,14%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0753 -0,0021 (-0,19%) Bitcoin EUR
58.548,90 -377,43 (-0,64%) CMC Crypto 200
1.308,93 -56,20 (-4,12%)
Global X Data Center & Digital Infrastructure ETF (VPN)
NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 04:00PM EDT. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 14,52 | 14,52 | 14,26 | 14,32 | 14,32 | 19.258 |
| 03 mag 2024 | 14,46 | 14,50 | 14,33 | 14,40 | 14,40 | 53.665 |
| 02 mag 2024 | 14,25 | 14,37 | 14,06 | 14,31 | 14,31 | 21.602 |
| 01 mag 2024 | 14,13 | 14,13 | 14,00 | 14,01 | 14,01 | 11.217 |
| 30 apr 2024 | 14,51 | 14,60 | 14,25 | 14,28 | 14,28 | 51.061 |
| 29 apr 2024 | 14,50 | 14,60 | 14,50 | 14,55 | 14,55 | 29.053 |
| 26 apr 2024 | 14,45 | 14,49 | 14,34 | 14,44 | 14,44 | 49.208 |
| 25 apr 2024 | 14,23 | 14,32 | 14,09 | 14,30 | 14,30 | 14.237 |
| 24 apr 2024 | 14,34 | 14,35 | 14,22 | 14,30 | 14,30 | 33.453 |
| 23 apr 2024 | 13,97 | 14,29 | 13,97 | 14,27 | 14,27 | 46.246 |
| 22 apr 2024 | 13,88 | 14,04 | 13,85 | 13,95 | 13,95 | 63.938 |
| 19 apr 2024 | 14,16 | 14,16 | 13,80 | 13,87 | 13,87 | 84.758 |
| 18 apr 2024 | 14,11 | 14,29 | 14,11 | 14,13 | 14,13 | 30.261 |
| 17 apr 2024 | 14,34 | 14,34 | 14,16 | 14,17 | 14,17 | 12.921 |
| 16 apr 2024 | 14,21 | 14,32 | 14,16 | 14,25 | 14,25 | 28.312 |
| 15 apr 2024 | 14,72 | 14,72 | 14,30 | 14,34 | 14,34 | 46.785 |
| 12 apr 2024 | 14,94 | 14,94 | 14,54 | 14,60 | 14,60 | 11.533 |
| 11 apr 2024 | 14,94 | 14,95 | 14,76 | 14,91 | 14,91 | 11.147 |
| 10 apr 2024 | 14,91 | 15,00 | 14,69 | 14,85 | 14,85 | 45.959 |
| 09 apr 2024 | 15,08 | 15,29 | 15,06 | 15,21 | 15,21 | 31.808 |
| 08 apr 2024 | 15,11 | 15,19 | 15,03 | 15,07 | 15,07 | 27.765 |
| 05 apr 2024 | 15,21 | 15,21 | 15,03 | 15,11 | 15,11 | 42.101 |
| 04 apr 2024 | 15,62 | 15,62 | 15,18 | 15,18 | 15,18 | 12.620 |
| 03 apr 2024 | 15,18 | 15,40 | 15,17 | 15,36 | 15,36 | 73.647 |
| 02 apr 2024 | 15,52 | 15,52 | 15,20 | 15,35 | 15,35 | 19.217 |
| 01 apr 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 15,55 | - |
| 28 mar 2024 | 15,58 | 15,75 | 15,51 | 15,55 | 15,55 | 25.450 |
| 27 mar 2024 | 15,40 | 15,66 | 15,37 | 15,57 | 15,57 | 17.897 |
| 26 mar 2024 | 15,63 | 15,63 | 15,35 | 15,35 | 15,35 | 24.593 |
| 25 mar 2024 | 15,46 | 15,74 | 15,46 | 15,50 | 15,50 | 27.379 |
| 22 mar 2024 | 15,54 | 15,57 | 15,40 | 15,48 | 15,48 | 18.197 |
| 21 mar 2024 | 15,64 | 15,64 | 15,50 | 15,51 | 15,51 | 32.744 |
| 20 mar 2024 | 15,30 | 15,58 | 15,15 | 15,42 | 15,42 | 72.779 |
| 19 mar 2024 | 15,50 | 15,60 | 15,21 | 15,37 | 15,37 | 48.698 |
| 18 mar 2024 | 15,72 | 15,94 | 15,52 | 15,63 | 15,63 | 40.134 |
| 15 mar 2024 | 15,72 | 15,72 | 15,57 | 15,60 | 15,60 | 24.761 |
| 14 mar 2024 | 15,91 | 15,91 | 15,70 | 15,80 | 15,80 | 15.857 |
| 13 mar 2024 | 15,92 | 16,06 | 15,91 | 15,95 | 15,95 | 34.947 |
| 12 mar 2024 | 16,10 | 16,12 | 15,88 | 16,08 | 16,08 | 23.840 |
| 11 mar 2024 | 16,00 | 16,16 | 15,85 | 15,99 | 15,99 | 39.788 |
| 08 mar 2024 | 16,16 | 16,36 | 16,00 | 16,07 | 16,07 | 63.450 |
| 07 mar 2024 | 16,09 | 16,10 | 15,95 | 16,04 | 16,04 | 42.655 |
| 06 mar 2024 | 15,94 | 16,00 | 15,73 | 15,94 | 15,94 | 48.736 |
| 05 mar 2024 | 15,80 | 15,87 | 15,60 | 15,73 | 15,73 | 36.658 |
| 04 mar 2024 | 15,72 | 16,00 | 15,70 | 15,89 | 15,89 | 79.717 |
| 01 mar 2024 | 15,44 | 15,71 | 15,31 | 15,66 | 15,66 | 51.795 |
| 29 feb 2024 | 15,45 | 15,52 | 15,33 | 15,34 | 15,34 | 83.313 |
| 28 feb 2024 | 15,00 | 15,29 | 14,95 | 15,13 | 15,13 | 59.736 |
| 27 feb 2024 | 15,17 | 15,17 | 14,88 | 15,04 | 15,04 | 11.130 |
| 26 feb 2024 | 15,27 | 15,27 | 15,01 | 15,09 | 15,09 | 35.510 |
| 23 feb 2024 | 15,33 | 15,33 | 15,09 | 15,20 | 15,20 | 15.369 |
| 22 feb 2024 | 15,02 | 15,29 | 15,02 | 15,27 | 15,27 | 34.254 |
| 21 feb 2024 | 14,74 | 14,80 | 14,63 | 14,77 | 14,77 | 10.991 |
| 20 feb 2024 | 15,00 | 15,00 | 14,65 | 14,85 | 14,85 | 19.878 |
| 16 feb 2024 | 15,20 | 15,20 | 14,81 | 14,87 | 14,87 | 100.774 |
| 15 feb 2024 | 14,97 | 15,23 | 14,85 | 15,21 | 15,21 | 44.285 |
| 14 feb 2024 | 14,74 | 14,83 | 14,64 | 14,83 | 14,83 | 7.791 |
| 13 feb 2024 | 14,68 | 14,68 | 14,46 | 14,59 | 14,59 | 12.728 |
| 12 feb 2024 | 14,94 | 15,10 | 14,94 | 14,95 | 14,95 | 39.243 |
| 09 feb 2024 | 14,84 | 14,89 | 14,70 | 14,89 | 14,89 | 11.038 |
| 08 feb 2024 | 14,71 | 14,85 | 14,64 | 14,77 | 14,77 | 26.759 |
| 07 feb 2024 | 14,78 | 14,78 | 14,56 | 14,68 | 14,68 | 22.024 |
| 06 feb 2024 | 14,63 | 14,63 | 14,46 | 14,63 | 14,63 | 39.556 |
| 05 feb 2024 | 14,58 | 14,58 | 14,34 | 14,47 | 14,47 | 20.637 |
| 02 feb 2024 | 14,66 | 14,66 | 14,38 | 14,59 | 14,59 | 12.368 |
| 01 feb 2024 | 14,63 | 14,70 | 14,46 | 14,70 | 14,70 | 14.119 |
| 31 gen 2024 | 14,70 | 14,70 | 14,46 | 14,50 | 14,50 | 18.332 |
| 30 gen 2024 | 14,79 | 14,79 | 14,60 | 14,61 | 14,61 | 14.335 |
| 29 gen 2024 | 14,59 | 14,74 | 14,53 | 14,74 | 14,74 | 18.675 |
| 26 gen 2024 | 14,62 | 14,64 | 14,54 | 14,57 | 14,57 | 11.623 |
| 25 gen 2024 | 14,66 | 14,77 | 14,64 | 14,70 | 14,70 | 7.263 |
| 24 gen 2024 | 14,61 | 14,65 | 14,45 | 14,48 | 14,48 | 37.654 |
| 23 gen 2024 | 14,59 | 14,59 | 14,40 | 14,50 | 14,50 | 68.791 |
| 22 gen 2024 | 14,47 | 14,58 | 14,43 | 14,48 | 14,48 | 7.425 |
| 19 gen 2024 | 14,17 | 14,40 | 14,15 | 14,40 | 14,40 | 11.458 |
| 18 gen 2024 | 14,15 | 14,15 | 14,00 | 14,11 | 14,11 | 7.291 |
| 17 gen 2024 | 14,25 | 14,25 | 14,01 | 14,09 | 14,09 | 12.574 |
| 16 gen 2024 | 14,29 | 14,48 | 14,29 | 14,31 | 14,31 | 11.859 |
| 12 gen 2024 | 14,42 | 14,47 | 14,38 | 14,39 | 14,39 | 8.974 |
| 11 gen 2024 | 14,33 | 14,42 | 14,20 | 14,31 | 14,31 | 13.535 |
| 10 gen 2024 | 14,35 | 14,38 | 14,25 | 14,34 | 14,34 | 12.483 |
| 09 gen 2024 | 14,34 | 14,42 | 14,33 | 14,35 | 14,35 | 15.863 |
| 08 gen 2024 | 14,25 | 14,49 | 14,23 | 14,47 | 14,47 | 60.754 |
| 05 gen 2024 | 14,30 | 14,40 | 14,22 | 14,23 | 14,23 | 11.936 |
| 04 gen 2024 | 14,25 | 14,42 | 14,23 | 14,27 | 14,27 | 23.085 |
| 03 gen 2024 | 14,43 | 14,44 | 14,29 | 14,32 | 14,32 | 9.124 |
| 02 gen 2024 | 14,58 | 14,61 | 14,52 | 14,56 | 14,56 | 9.875 |
| 29 dic 2023 | 14,76 | 14,78 | 14,65 | 14,66 | 14,66 | 10.738 |
| 28 dic 2023 | 14,67 | 14,78 | 14,67 | 14,71 | 14,71 | 15.783 |
| 28 dic 2023 | 0.09625 Dividendo | |||||
| 27 dic 2023 | 14,67 | 14,76 | 14,66 | 14,73 | 14,63 | 8.827 |
| 26 dic 2023 | 14,54 | 14,72 | 14,54 | 14,67 | 14,57 | 10.421 |
| 22 dic 2023 | 14,59 | 14,65 | 14,50 | 14,55 | 14,45 | 12.753 |
| 21 dic 2023 | 14,45 | 14,51 | 14,38 | 14,51 | 14,42 | 17.824 |
| 20 dic 2023 | 14,49 | 14,58 | 14,30 | 14,32 | 14,23 | 25.292 |
| 19 dic 2023 | 14,51 | 14,56 | 14,46 | 14,53 | 14,44 | 23.639 |
| 18 dic 2023 | 14,51 | 14,51 | 14,34 | 14,36 | 14,27 | 44.594 |
| 15 dic 2023 | 14,50 | 14,50 | 14,32 | 14,42 | 14,32 | 35.952 |
| 14 dic 2023 | 14,61 | 14,86 | 14,48 | 14,52 | 14,43 | 18.519 |
| 13 dic 2023 | 14,19 | 14,46 | 14,08 | 14,40 | 14,31 | 18.489 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.