Italia markets closed

The Acquirers Fund ETF (ZIG)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
37,41+0,29 (+0,77%)
Alla chiusura: 02:57PM EDT
37,50 +0,09 (+0,25%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
25 mag 2023 - 25 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 202437,4037,5237,3037,4137,414.300
23 mag 202437,4737,4737,1237,1237,12900
22 mag 202437,8837,8837,4937,4937,492.500
21 mag 202437,8037,9637,8037,8837,881.200
20 mag 202437,8137,8137,6537,7337,73900
17 mag 202437,6937,6937,5837,5837,58900
16 mag 202438,1038,1037,6537,6537,651.900
15 mag 202437,7537,9537,7537,8837,881.900
14 mag 202437,5437,7037,5437,6837,683.500
13 mag 202437,4537,4537,2837,3237,321.700
10 mag 202437,4437,5437,1037,2937,296.200
09 mag 202437,4537,5437,3937,5437,543.200
08 mag 202437,0837,0836,9336,9336,9313.500
07 mag 202437,4537,4537,1037,1037,101.100
06 mag 202437,0437,2336,9137,2337,237.800
03 mag 202436,8336,8336,5036,8136,811.000
02 mag 202436,2336,3835,9736,3836,381.200
01 mag 202435,8836,5035,8836,0636,062.600
30 apr 202436,6436,6835,8035,8035,801.100
29 apr 202437,0137,1136,8136,9236,923.200
26 apr 202436,7236,7936,6436,7836,781.900
25 apr 202436,1436,7736,1436,7436,749.500
24 apr 202436,6537,0036,5036,5936,5957.700
23 apr 202436,1936,7736,1936,7736,772.500
22 apr 202436,2036,2836,2036,2836,281.900
19 apr 202436,0436,2535,8135,8135,815.100
18 apr 202436,1036,2035,8235,8235,82700
17 apr 202436,1936,4335,9235,9235,923.400
16 apr 202435,9936,1735,5336,1736,176.000
15 apr 202436,4236,4436,0536,0636,062.100
12 apr 202436,6536,6535,9136,1036,104.000
11 apr 202436,6636,7136,2936,6036,602.200
10 apr 202436,5436,6836,3936,3936,391.500
09 apr 202437,2537,2536,8337,1537,152.900
08 apr 202437,3437,3437,2537,2537,251.400
05 apr 202437,0037,2837,0037,2437,242.100
04 apr 202437,5637,5637,0037,0037,001.800
03 apr 202437,4837,7137,4637,5437,547.700
02 apr 202437,8637,8637,1237,3337,332.400
01 apr 202438,2238,2237,8837,9437,943.400
28 mar 202437,7838,0237,6537,9237,921.600
27 mar 202437,0237,6037,0237,6037,602.300
26 mar 202437,1637,2436,9836,9836,981.200
25 mar 202437,3637,4037,1637,1637,164.000
22 mar 202437,4537,4537,1637,1837,183.000
21 mar 202437,4237,5137,2037,5137,511.800
20 mar 202436,3437,0036,1536,9636,964.300
19 mar 202435,9536,3435,9536,3436,342.300
18 mar 202435,8136,0235,7335,9535,951.900
15 mar 202435,6835,9735,6835,8435,843.700
14 mar 202435,6535,6635,5135,5135,51500
13 mar 202435,7536,1335,7536,0036,002.200
12 mar 202435,8035,8035,6335,6935,695.600
11 mar 202435,8935,8935,4935,6935,692.100
08 mar 202436,1236,1235,8535,9635,962.300
07 mar 202435,9235,9235,8735,9135,914.100
06 mar 202436,0936,0935,5535,5535,55700
05 mar 202435,7135,9235,5435,5435,547.800
04 mar 202436,0036,3335,8035,8035,807.400
01 mar 202435,5135,7535,5135,7535,754.600
29 feb 202435,4335,5935,1535,5935,593.300
28 feb 202435,2835,3835,0435,1235,1251.600
27 feb 202435,2635,4035,2335,3835,383.200
26 feb 202435,1535,1534,8735,1435,141.100
23 feb 202434,6534,8334,6034,8334,831.800
22 feb 202434,4334,5334,4334,5334,531.400
21 feb 202433,8734,4933,8734,2434,242.500
20 feb 202434,2934,2934,0034,0234,027.800
16 feb 202434,7735,0234,7034,7034,702.000
15 feb 202434,7135,0934,7135,0735,071.600
14 feb 202434,1534,5934,0934,5234,522.400
13 feb 202434,4334,4333,8534,1634,163.000
12 feb 202434,5235,4034,5235,2435,248.200
09 feb 202434,4534,7634,3334,7634,763.300
08 feb 202433,8534,3433,8534,3434,341.800
07 feb 202433,8434,1033,6233,8533,852.700
06 feb 202433,7533,8933,7533,8933,894.300
05 feb 202434,1634,1633,7533,7533,753.600
02 feb 202434,3434,4734,1134,4634,463.200
01 feb 202434,6934,6934,1034,6034,602.200
31 gen 202435,0035,0434,4634,5634,561.200
30 gen 202435,1135,2135,1035,2135,213.300
29 gen 202434,5934,7834,3234,7834,781.500
26 gen 202434,4535,0134,4535,0135,012.700
25 gen 202434,3634,3634,0734,3334,331.100
24 gen 202434,4934,5534,2834,2834,281.700
23 gen 202434,9634,9634,2534,3834,387.800
22 gen 202434,5135,1534,3335,1535,159.200
19 gen 202433,8334,1733,7934,1734,171.400
18 gen 202433,7134,0133,5134,0134,011.900
17 gen 202433,1833,5433,1833,5433,542.300
16 gen 202433,9333,9333,5833,7133,716.500
12 gen 202434,2934,2934,0034,0634,061.100
11 gen 202434,0534,0733,8934,0734,073.800
10 gen 202434,2234,3134,0334,2734,272.600
09 gen 202434,3634,4934,0434,2534,252.400
08 gen 202434,3934,6534,3534,6134,611.300
05 gen 202434,4334,6134,2834,2834,283.000
04 gen 202434,4034,5034,3234,3234,321.900
03 gen 202434,7134,7134,1234,2134,212.700
*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...