Italia markets closed

Kinetics Paradigm No Load (WWNPX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
79,82+1,06 (+1,35%)
Alla chiusura: 06:46PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024------
02 mag 202478,7678,7678,7678,7678,76-
01 mag 202478,2478,2478,2478,2478,24-
30 apr 202479,9379,9379,9379,9379,93-
29 apr 202483,0583,0583,0583,0583,05-
26 apr 202482,5782,5782,5782,5782,57-
25 apr 202482,3182,3182,3182,3182,31-
24 apr 202481,8781,8781,8781,8781,87-
23 apr 202482,2682,2682,2682,2682,26-
22 apr 202481,8281,8281,8281,8281,82-
19 apr 202481,1181,1181,1181,1181,11-
18 apr 202480,8480,8480,8480,8480,84-
17 apr 202480,6480,6480,6480,6480,64-
16 apr 202481,0481,0481,0481,0481,04-
15 apr 202481,1681,1681,1681,1681,16-
12 apr 202483,7883,7883,7883,7883,78-
11 apr 202484,3184,3184,3184,3184,31-
10 apr 202483,5783,5783,5783,5783,57-
09 apr 202483,4083,4083,4083,4083,40-
08 apr 202482,9982,9982,9982,9982,99-
05 apr 202483,6083,6083,6083,6083,60-
04 apr 202483,7483,7483,7483,7483,74-
03 apr 202482,6482,6482,6482,6482,64-
02 apr 202481,7081,7081,7081,7081,70-
01 apr 202482,1582,1582,1582,1582,15-
28 mar 202483,1383,1383,1383,1383,13-
27 mar 202482,5482,5482,5482,5482,54-
26 mar 202481,0181,0181,0181,0181,01-
25 mar 202482,6482,6482,6482,6482,64-
22 mar 202480,4080,4080,4080,4080,40-
21 mar 202481,2381,2381,2381,2381,23-
20 mar 202481,0081,0081,0081,0081,00-
19 mar 202480,3980,3980,3980,3980,39-
18 mar 202480,4080,4080,4080,4080,40-
15 mar 202480,7580,7580,7580,7580,75-
14 mar 202480,1380,1380,1380,1380,13-
13 mar 202480,1280,1280,1280,1280,12-
12 mar 202478,7878,7878,7878,7878,78-
11 mar 202478,2578,2578,2578,2578,25-
08 mar 202477,1077,1077,1077,1077,10-
07 mar 202476,1076,1076,1076,1076,10-
06 mar 202475,4175,4175,4175,4175,41-
05 mar 202475,3875,3875,3875,3875,38-
04 mar 202476,9876,9876,9876,9876,98-
01 mar 202476,8876,8876,8876,8876,88-
29 feb 202476,9376,9376,9376,9376,93-
28 feb 202475,4775,4775,4775,4775,47-
27 feb 202476,1576,1576,1576,1576,15-
26 feb 202474,9174,9174,9174,9174,91-
23 feb 202474,6174,6174,6174,6174,61-
22 feb 202474,7274,7274,7274,7274,72-
21 feb 202473,1873,1873,1873,1873,18-
20 feb 202472,5472,5472,5472,5472,54-
16 feb 202473,2273,2273,2273,2273,22-
15 feb 202472,6072,6072,6072,6072,60-
14 feb 202470,8670,8670,8670,8670,86-
13 feb 202469,9669,9669,9669,9669,96-
12 feb 202471,7471,7471,7471,7471,74-
09 feb 202471,1971,1971,1971,1971,19-
08 feb 202471,1671,1671,1671,1671,16-
07 feb 202471,0971,0971,0971,0971,09-
06 feb 202469,6569,6569,6569,6569,65-
05 feb 202468,9468,9468,9468,9468,94-
02 feb 202469,5869,5869,5869,5869,58-
01 feb 202470,2370,2370,2370,2370,23-
31 gen 202470,3570,3570,3570,3570,35-
30 gen 202471,8871,8871,8871,8871,88-
29 gen 202472,3972,3972,3972,3972,39-
26 gen 202471,2671,2671,2671,2671,26-
25 gen 202471,0571,0571,0571,0571,05-
24 gen 202471,1471,1471,1471,1471,14-
23 gen 202470,7770,7770,7770,7770,77-
22 gen 202470,8170,8170,8170,8170,81-
19 gen 202470,5170,5170,5170,5170,51-
18 gen 202470,5170,5170,5170,5170,51-
17 gen 202470,3570,3570,3570,3570,35-
16 gen 202470,6770,6770,6770,6770,67-
12 gen 202472,3472,3472,3472,3472,34-
11 gen 202472,0272,0272,0272,0272,02-
10 gen 202472,1572,1572,1572,1572,15-
09 gen 202472,3672,3672,3672,3672,36-
08 gen 202472,5772,5772,5772,5772,57-
05 gen 202472,5772,5772,5772,5772,57-
04 gen 202472,4172,4172,4172,4172,41-
03 gen 202473,3773,3773,3773,3773,37-
02 gen 202474,1574,1574,1574,1574,15-
29 dic 202373,1373,1373,1373,1373,13-
28 dic 202373,9573,9573,9573,9573,95-
28 dic 20230 Dividendo
28 dic 20234.131 Guadagno in conto di capitale
27 dic 202379,4579,4579,4579,4575,32-
26 dic 202379,2479,2479,2479,2475,12-
22 dic 202378,8178,8178,8178,8174,71-
21 dic 202378,6978,6978,6978,6974,60-
20 dic 202378,2178,2178,2178,2174,14-
19 dic 202378,7878,7878,7878,7874,68-
18 dic 202377,7577,7577,7577,7573,71-
15 dic 202377,5177,5177,5177,5173,48-
14 dic 202378,0078,0078,0078,0073,94-
13 dic 202376,9276,9276,9276,9272,92-
*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...