Registration Strip Icon for default Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.

ETC Issuance GmbH

ZETH
30,00
-1,22 (-3,90%)
18 Giu 2024 - Chiuso
Dati in Delay di 15 minuti
Borsa: Euronext
Tipo: Exchange Traded Fund (ETF)
Valuta: USD

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
18 Giu 2024 30,00 -1,22 -3,90% 32,73 32,73 30,00 1.510
17 Giu 2024 31,216 0,27 0,87% 31,576 33,783 31,216 32
14 Giu 2024 30,947 0,22 0,71% 30,947 33,478 30,947 0
13 Giu 2024 30,729 -1,19 -3,73% 33,182 33,182 30,729 0
12 Giu 2024 31,921 0,86 2,76% 33,467 33,467 31,122 4.500
11 Giu 2024 31,065 -1,49 -4,58% 31,281 33,68 31,065 713
10 Giu 2024 32,557 -0,80 -2,40% 32,557 32,557 32,557 41
07 Giu 2024 33,356 -0,37 -1,09% 33,356 36,343 33,356 0
06 Giu 2024 33,725 0,34 1,01% 33,638 36,616 33,638 4
05 Giu 2024 33,389 0,58 1,76% 36,318 36,318 33,389 0
04 Giu 2024 32,813 -0,77 -2,28% 32,914 35,868 32,813 750
03 Giu 2024 33,58 0,68 2,05% 36,443 36,443 33,573 5
31 Mag 2024 32,904 -0,05 -0,16% 35,602 35,602 32,904 0
30 Mag 2024 32,958 -0,33 -0,99% 35,585 35,585 32,958 0
29 Mag 2024 33,287 -0,83 -2,44% 36,697 36,697 33,287 675
28 Mag 2024 34,121 -0,23 -0,67% 33,736 36,684 33,644 2.544
27 Mag 2024 34,35 1,84 5,66% 37,115 37,115 34,229 135
24 Mag 2024 32,509 -0,50 -1,53% 34,984 34,984 32,298 2.840
23 Mag 2024 33,013 0,37 1,14% 36,036 36,036 33,013 135
22 Mag 2024 32,642 -0,47 -1,42% 32,988 35,892 32,642 2.286
21 Mag 2024 33,111 5,99 22,10% 31,996 33,216 31,996 82
20 Mag 2024 27,118 0,66 2,50% 26,491 29,277 26,491 125
17 Mag 2024 26,457 0,53 2,06% 26,024 28,264 26,024 88
16 Mag 2024 25,924 0,39 1,53% 28,74 28,74 25,924 256
15 Mag 2024 25,534 -0,20 -0,78% 25,534 27,658 25,534 2
14 Mag 2024 25,734 -0,16 -0,60% 27,761 27,761 25,734 899
13 Mag 2024 25,889 -0,91 -3,39% 27,846 27,846 25,889 0
10 Mag 2024 26,798 0,30 1,14% 26,962 29,041 26,798 38
09 Mag 2024 26,495 -0,21 -0,78% 26,565 28,509 26,495 46
08 Mag 2024 26,703 -0,49 -1,78% 28,742 28,742 26,703 26
07 Mag 2024 27,188 -1,17 -4,12% 27,177 29,296 27,177 854
06 Mag 2024 28,355 2,04 7,74% 28,136 30,289 28,136 71
03 Mag 2024 26,317 0,40 1,52% 26,521 28,457 26,317 1.772
02 Mag 2024 25,922 -0,81 -3,04% 27,766 27,909 25,922 882
30 Apr 2024 26,735 -1,50 -5,30% 30,20 30,20 26,735 93
29 Apr 2024 28,23 0,32 1,13% 30,223 30,223 28,23 0
26 Apr 2024 27,915 0,15 0,55% 29,874 29,874 27,832 5
25 Apr 2024 27,763 -1,03 -3,58% 30,052 30,052 27,763 805
24 Apr 2024 28,793 0,37 1,31% 30,999 30,999 28,793 82
23 Apr 2024 28,422 -0,06 -0,21% 30,268 30,268 28,422 0
22 Apr 2024 28,481 0,88 3,19% 30,695 30,695 28,481 92
19 Apr 2024 27,601 0,79 2,95% 27,89 29,686 27,601 356
18 Apr 2024 26,81 0,13 0,51% 26,54 28,307 26,54 58
17 Apr 2024 26,675 -0,95 -3,43% 27,705 29,457 26,675 400
16 Apr 2024 27,622 -1,40 -4,83% 29,448 29,448 27,622 16
15 Apr 2024 29,023 -2,42 -7,71% 28,978 29,023 28,978 705
12 Apr 2024 31,447 -0,36 -1,14% 33,732 33,732 31,402 62
11 Apr 2024 31,811 0,94 3,04% 31,811 34,143 31,811 0
10 Apr 2024 30,871 -1,19 -3,71% 33,759 33,759 30,871 6
09 Apr 2024 32,061 0,09 0,30% 34,782 34,782 32,061 0
08 Apr 2024 31,966 3,18 11,03% 30,245 34,081 30,245 773
05 Apr 2024 28,79 -0,60 -2,05% 28,941 31,343 28,65 9.400
04 Apr 2024 29,393 -0,03 -0,12% 29,088 31,542 29,088 3.170
03 Apr 2024 29,427 -0,08 -0,28% 29,307 31,554 29,23 1.750
02 Apr 2024 29,51 -2,11 -6,68% 30,136 30,136 29,51 2.666
28 Mar 2024 31,623 0,16 0,52% 34,229 34,229 31,594 93
27 Mar 2024 31,46 -0,30 -0,94% 31,481 34,04 31,46 1.200
26 Mar 2024 31,76 0,22 0,69% 34,795 34,795 31,76 110
25 Mar 2024 31,541 1,95 6,58% 30,451 32,937 30,451 3
22 Mar 2024 29,595 -1,51 -4,86% 33,528 33,528 29,595 430
21 Mar 2024 31,107 2,08 7,17% 31,313 31,406 30,885 3.227

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

ADVFN Network