Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.

Registrati

Quotazioni in diretta

Home Investire ETFs U.S.A. AMEX Proshares S&P Global Core Battery Metals ETF (ION) Proshares S&P Global Core Battery Metals ETF (ION) Storico

Proshares S&P Global Core Battery Metals ETF

ION

31,08

-0,1018 (-0,33%)

Ultimo aggiornamento: 17:23:55

Dati in Delay di 15 minuti

Borsa: AMEX

Tipo: Exchange Traded Fund (ETF)

Valuta: USD

Abbonati al Tempo-Reale

Download dati
CSV Giornaliero CSV Intraday

Serie storiche

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
01 Giu 2024	31,1818	-0,25	-0,78%	31,11	31,1818	30,84	569
31 Mag 2024	31,4271	-0,09	-0,29%	31,4271	31,4271	31,4271	10
30 Mag 2024	31,5192	-0,49	-1,54%	31,70	31,70	31,5192	609
29 Mag 2024	32,011	0,13	0,40%	32,00	32,011	32,00	86
25 Mag 2024	31,8827	0,43	1,36%	31,60	31,8827	31,60	202
24 Mag 2024	31,4556	-0,75	-2,34%	32,10	32,10	31,4556	80
23 Mag 2024	32,2085	-1,04	-3,13%	32,60	32,60	32,2085	218
22 Mag 2024	33,2509	-0,35	-1,04%	33,16	33,35	33,16	645
21 Mag 2024	33,601	0,24	0,73%	33,53	33,70	33,53	766
18 Mag 2024	33,3582	0,81	2,48%	33,26	33,3582	33,25	1.112
17 Mag 2024	32,552	0,07	0,22%	32,40	32,57	32,40	249
16 Mag 2024	32,482	-0,42	-1,28%	32,83	32,83	32,20	3.400
15 Mag 2024	32,9036	0,63	1,96%	32,37	32,9036	32,37	1.295
14 Mag 2024	32,2724	-0,11	-0,35%	32,40	32,40	32,2724	77
11 Mag 2024	32,3866	-0,17	-0,53%	32,69	32,69	32,3866	129
10 Mag 2024	32,5598	0,69	2,16%	32,5598	32,5598	32,5598	25
09 Mag 2024	31,8726	-0,46	-1,42%	31,85	31,8726	31,85	6
08 Mag 2024	32,3304	0,14	0,45%	32,26	32,41	32,26	737
07 Mag 2024	32,1863	0,22	0,69%	32,13	32,1863	32,13	696
04 Mag 2024	31,9651	0,42	1,32%	31,95	31,9651	31,95	26
03 Mag 2024	31,5473	0,75	2,44%	31,12	31,5473	31,12	28
02 Mag 2024	30,7954	0,15	0,48%	30,76	30,7954	30,76	148
01 Mag 2024	30,6475	-0,73	-2,32%	30,80	30,80	30,6475	291
30 Apr 2024	31,3745	1,16	3,83%	30,94	31,3745	30,94	261
27 Apr 2024	30,2186	0,69	2,32%	30,2186	30,2186	30,2186	31
26 Apr 2024	29,532	0,03	0,09%	29,532	29,532	29,532	62
25 Apr 2024	29,5067	-0,21	-0,70%	29,51	29,51	29,5067	108
24 Apr 2024	29,7145	-0,29	-0,97%	29,49	29,7145	29,49	462
23 Apr 2024	30,0069	-0,22	-0,72%	29,94	30,0069	29,94	125
20 Apr 2024	30,2252	0,04	0,13%	30,03	30,2252	30,03	401
19 Apr 2024	30,1849	0,26	0,88%	30,23	30,23	30,1849	15
18 Apr 2024	29,9227	0,35	1,17%	29,96	29,96	29,9227	209
17 Apr 2024	29,5771	-0,82	-2,69%	29,75	29,75	29,5771	391
16 Apr 2024	30,3953	-0,22	-0,71%	30,88	30,9313	30,3953	616
13 Apr 2024	30,6112	-0,56	-1,80%	31,0111	31,0111	30,6112	417
12 Apr 2024	31,1718	0,15	0,49%	31,25	31,25	30,9354	123
11 Apr 2024	31,0189	-0,72	-2,27%	31,0189	31,0189	31,0189	155
10 Apr 2024	31,7407	0,30	0,97%	31,64	31,7407	31,64	135
09 Apr 2024	31,4372	0,56	1,82%	31,15	31,4372	31,15	173
06 Apr 2024	30,8764	-0,03	-0,08%	30,8764	30,8764	30,8764	43
05 Apr 2024	30,9014	-0,12	-0,39%	31,46	31,46	30,9014	695
04 Apr 2024	31,0217	0,65	2,14%	30,55	31,0217	30,55	87
03 Apr 2024	30,3708	0,20	0,66%	30,25	30,3708	30,25	538
02 Apr 2024	30,1707	0,24	0,79%	30,15	30,31	30,15	480
28 Mar 2024	29,9339	0,32	1,09%	29,72	29,9607	29,72	833
27 Mar 2024	29,6112	0,47	1,61%	29,05	29,6112	29,05	666
26 Mar 2024	29,1429	-0,30	-1,00%	29,30	29,30	29,1429	137
25 Mar 2024	29,4386	-0,24	-0,80%	29,65	29,65	29,4386	62
22 Mar 2024	29,6746	-0,67	-2,22%	29,94	29,94	29,6746	62
21 Mar 2024	30,3493	-0,19	-0,63%	30,58	30,60	30,3493	120
20 Mar 2024	30,5402	0,44	1,47%	29,99	30,5402	29,88	435
19 Mar 2024	30,098	-0,28	-0,93%	30,16	30,16	30,098	70
18 Mar 2024	30,3817	0,02	0,08%	30,57	30,57	30,3817	155
15 Mar 2024	30,3577	0,25	0,83%	30,17	30,3577	30,17	516
14 Mar 2024	30,107	-0,44	-1,44%	30,1301	30,1301	30,03	323
13 Mar 2024	30,5484	0,63	2,12%	30,13	30,5484	30,13	293
12 Mar 2024	29,914	-0,24	-0,79%	30,07	30,07	29,914	401
11 Mar 2024	30,1516	0,45	1,53%	30,1516	30,1516	30,1516	80
09 Mar 2024	29,6972	-0,15	-0,49%	30,06	30,06	29,6972	85
08 Mar 2024	29,8448	0,41	1,39%	29,92	29,92	29,8448	67
07 Mar 2024	29,4347	0,81	2,81%	29,34	29,4347	29,34	45
06 Mar 2024	28,6297	-1,24	-4,16%	29,275	29,275	28,62	2.198

Proshares S&P Global Cor...

AMUNDI BYBU INAV

BNP Paribas Issuance

BNP Paribas Issuance

Delayed Upgrade Clock

Il sito ADVFN Italia è stato realizzato ed è gestito da PRODESFIN su licenza di ADVFN PLC.

PER CONTATTI E PUBBLICITA' SUL SITO CLICCARE QUI

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network

ADVFN UK Investors Hub ADVFN Italy ADVFN Australia ADVFN Brazil

ADVFN Canada ADVFN Germany ADVFN Japan ADVFN Mexico

ADVFN France ADVFN US ADVFN Korea