First Trust Nasdaq Clean Edge Smart Grid Infrastructure UCITS ETF A USD Acc

GRIDG
🏛️ Mexique →
944.05
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 604.28 604.28 604.28 604.28 0.0M
2023-12-28 603.90 603.90 603.90 603.90 0.0M
2023-12-27 596.59 596.59 596.59 596.59 0.0M
2023-12-26 596.63 596.63 596.63 596.63 0.0M
2023-12-22 598.47 598.47 598.47 598.47 0.0M
2023-12-21 600.90 600.90 600.90 600.90 0.0M
2023-12-20 598.22 598.22 598.22 598.22 0.0M
2023-12-19 596.90 596.90 596.90 596.90 0.0M
2023-12-18 600.22 600.22 600.22 600.22 0.0M
2023-12-15 602.05 602.05 602.05 602.05 0.0M
2023-12-14 583.70 583.70 583.70 583.70 0.0M
2023-12-13 586.48 586.48 586.48 586.48 0.0M
2023-12-11 581.59 581.59 581.59 581.59 0.0M
2023-12-08 578.29 578.29 578.29 578.29 0.0M
2023-12-07 572.62 572.62 572.62 572.62 0.0M
2023-12-06 574.08 574.08 574.08 574.08 0.0M
2023-12-05 573.92 573.92 573.92 573.92 0.0M
2023-12-04 568.59 568.59 568.59 568.59 0.0M
2023-12-01 569.01 569.01 569.01 569.01 0.0M
2023-11-30 561.71 561.71 561.71 561.71 0.0M
2023-11-29 560.25 560.25 560.25 560.25 0.0M
2023-11-28 556.61 556.61 556.61 556.61 0.0M
2023-11-27 556.24 556.24 556.24 556.24 0.0M
2023-11-24 556.59 556.59 556.59 556.59 0.0M
2023-11-23 558.40 558.40 558.40 558.40 0.0M
2023-11-22 557.48 557.48 557.48 557.48 0.0M
2023-11-21 552.64 552.64 552.64 552.64 0.0M
2023-11-17 550.64 550.64 550.64 550.64 0.0M
2023-11-16 556.88 556.88 556.88 556.88 0.0M
2023-11-15 552.84 552.84 552.84 552.84 0.0M
2023-11-14 541.10 541.10 541.10 541.10 0.0M
2023-11-13 541.62 541.62 541.62 541.62 0.0M
2023-11-10 537.26 537.26 537.26 537.26 0.0M
2023-11-09 529.51 529.51 529.51 529.51 0.0M
2023-11-08 531.64 531.64 531.64 531.64 0.0M
2023-11-07 534.21 534.21 534.21 534.21 0.0M
2023-11-06 532.45 532.45 532.45 532.45 0.0M
2023-11-03 526.44 526.44 526.44 526.44 0.0M
2023-11-01 525.05 525.05 525.05 525.05 0.0M
2023-10-31 524.62 524.62 524.62 524.62 0.0M
2023-10-30 529.38 529.38 529.38 529.38 0.0M
2023-10-27 535.24 535.24 535.24 535.24 0.0M
2023-10-26 538.93 538.93 538.93 538.93 0.0M
2023-10-25 541.40 541.40 541.40 541.40 0.0M
2023-10-24 536.04 536.04 536.04 536.04 0.0M
2023-10-23 535.81 535.81 535.81 535.81 0.0M
2023-10-20 564.07 564.07 564.07 564.07 0.0M
2023-10-19 562.74 562.74 562.74 562.74 0.0M
2023-10-18 565.81 565.81 565.81 565.81 0.0M
2023-10-17 566.13 566.13 566.13 566.13 0.0M
2023-10-16 566.20 566.20 566.20 566.20 0.0M
2023-10-13 573.85 573.85 573.85 573.85 0.0M
2023-10-12 570.63 570.63 570.63 570.63 0.0M
2023-10-11 573.80 573.80 573.80 573.80 0.0M
2023-10-10 572.10 572.10 572.10 572.10 0.0M
2023-10-09 564.92 564.92 564.92 564.92 0.0M
2023-10-06 563.18 563.18 563.18 563.18 0.0M
2023-10-05 556.27 556.27 556.27 556.27 0.0M
2023-10-04 552.11 552.11 552.11 552.11 0.0M
2023-10-03 554.94 554.94 554.94 554.94 0.0M
2023-10-02 557.77 557.77 557.77 557.77 0.0M
2023-09-29 561.58 561.58 561.58 561.58 0.0M
2023-09-28 561.73 561.73 561.73 561.73 0.0M
2023-09-27 555.29 555.29 555.29 555.29 0.0M
2023-09-26 557.38 557.38 557.38 557.38 0.0M
2023-09-25 555.07 555.07 555.07 555.07 0.0M
2023-09-22 556.70 556.70 556.70 556.70 0.0M
2023-09-21 567.41 567.41 567.41 567.41 0.0M
2023-09-20 562.89 562.89 562.89 562.89 0.0M
2023-09-19 569.00 569.00 569.00 569.00 0.0M
2023-09-18 568.15 568.15 568.15 568.15 0.0M
2023-09-15 570.00 570.00 570.00 570.00 0.0M
2023-09-14 570.73 570.73 570.73 570.73 0.0M
2023-09-13 579.22 579.22 579.22 579.22 0.0M
2023-09-12 582.88 582.88 582.88 582.88 0.0M
2023-09-11 591.85 591.85 591.85 591.85 0.0M
2023-09-08 589.65 589.65 589.65 589.65 0.0M
2023-09-07 590.53 590.53 590.53 590.53 0.0M
2023-09-06 587.14 587.14 587.14 587.14 0.0M
2023-09-05 585.71 585.71 585.71 585.71 0.0M
2023-09-04 584.86 584.86 584.86 584.86 0.0M
2023-09-01 582.28 582.28 582.28 582.28 0.0M
2023-08-31 574.61 574.61 574.61 574.61 0.0M
2023-08-30 573.24 573.24 573.24 573.24 0.0M
2023-08-29 556.25 556.25 556.25 556.25 0.0M
2023-08-28 557.20 557.20 557.20 557.20 0.0M
2023-08-25 559.61 559.61 559.61 559.61 0.0M
2023-08-24 562.76 562.76 562.76 562.76 0.0M
2023-08-23 560.82 560.82 560.82 560.82 0.0M
2023-08-22 559.54 559.54 559.54 559.54 0.0M
2023-08-21 559.97 559.97 559.97 559.97 0.0M
2023-08-18 565.77 565.77 565.77 565.77 0.0M
2023-08-17 572.07 572.07 572.07 572.07 0.0M
2023-08-16 575.91 575.91 575.91 575.91 0.0M
2023-08-15 576.19 576.19 576.19 576.19 0.0M
2023-08-14 573.86 573.86 573.86 573.86 0.0M
2023-08-11 579.85 579.85 579.85 579.85 0.0M
2023-08-10 583.68 583.68 583.68 583.68 0.0M
2023-08-09 583.23 583.23 583.23 583.23 0.0M
2023-08-08 586.93 586.93 586.93 586.93 0.0M
2023-08-07 592.08 592.08 592.08 592.08 0.0M
2023-08-04 596.91 596.91 596.91 596.91 0.0M
2023-08-03 594.65 594.65 594.65 594.65 0.0M
2023-08-02 603.43 603.43 603.43 603.43 0.0M
2023-08-01 598.94 598.94 598.94 598.94 0.0M
2023-07-31 595.40 595.40 595.40 595.40 0.0M
2023-07-28 600.62 600.62 600.62 600.62 0.0M
2023-07-27 605.15 605.15 605.15 605.15 0.0M
2023-07-26 614.71 614.71 614.71 614.71 0.0M
2023-07-25 612.35 612.35 612.35 612.35 0.0M
2023-07-24 616.12 616.12 616.12 616.12 0.0M
2023-07-21 608.81 608.81 608.81 608.81 0.0M
2023-07-20 612.66 612.66 612.66 612.66 0.0M
2023-07-19 609.79 609.79 609.79 609.79 0.0M
2023-07-18 611.38 611.38 611.38 611.38 0.0M
2023-07-17 608.19 608.19 608.19 608.19 0.0M
2023-07-14 611.77 611.77 611.77 611.77 0.0M
2023-07-13 594.43 594.43 594.43 594.43 0.0M
2023-07-12 602.35 602.35 602.35 602.35 0.0M
2023-07-11 597.03 597.03 597.03 597.03 0.0M
2023-07-07 598.88 598.88 598.88 598.88 0.0M
2023-07-06 600.28 600.28 600.28 600.28 0.0M
2023-07-05 605.74 605.74 605.74 605.74 0.0M
2023-07-04 607.30 607.30 607.30 607.30 0.0M
2023-07-03 607.21 607.21 607.21 607.21 0.0M
2023-06-30 597.06 597.06 597.06 597.06 0.0M
2023-06-29 594.75 594.75 594.75 594.75 0.0M
2023-06-28 592.60 592.60 592.60 592.60 0.0M
2023-06-27 590.76 590.76 590.76 590.76 0.0M
2023-06-26 591.02 591.02 591.02 591.02 0.0M
2023-06-23 595.89 595.89 595.89 595.89 0.0M
2023-06-22 598.70 598.70 598.70 598.70 0.0M
2023-06-21 599.96 599.96 599.96 599.96 0.0M
2023-06-20 600.40 600.40 600.40 600.40 0.0M
2023-06-19 606.35 606.35 606.35 606.35 0.0M
2023-06-16 607.91 607.91 607.91 607.91 0.0M
2023-06-15 607.16 607.16 607.16 607.16 0.0M
2023-06-14 604.63 604.63 604.63 604.63 0.0M
2023-06-13 600.34 600.34 600.34 600.34 0.0M
2023-06-12 593.49 593.49 593.49 593.49 0.0M
2023-06-09 598.81 598.81 598.81 598.81 0.0M
2023-06-08 594.56 594.56 594.56 594.56 0.0M
2023-06-07 593.30 593.30 593.30 593.30 0.0M
2023-06-06 593.17 593.17 593.17 593.17 0.0M
2023-06-05 595.08 595.08 595.08 595.08 0.0M
2023-06-02 585.52 585.52 585.52 585.52 0.0M
2023-06-01 584.95 584.95 584.95 584.95 0.0M
2023-05-31 592.62 592.62 592.62 592.62 0.0M
2023-05-30 583.67 583.67 583.67 583.67 0.0M
2023-05-29 587.38 587.38 587.38 587.38 0.0M
2023-05-26 581.68 581.68 581.68 581.68 0.0M
2023-05-25 577.13 577.13 577.13 577.13 0.0M
2023-05-24 594.22 594.22 594.22 594.22 0.0M
2023-05-23 592.95 592.95 592.95 592.95 0.0M
2023-05-22 586.08 586.08 586.08 586.08 0.0M
2023-05-19 583.37 583.37 583.37 583.37 0.0M
2023-05-18 577.04 577.04 577.04 577.04 0.0M
2023-05-17 569.61 569.61 569.61 569.61 0.0M
2023-05-16 575.99 575.99 575.99 575.99 0.0M
2023-05-15 574.71 574.71 574.71 574.71 0.0M
2023-05-12 572.71 572.71 572.71 572.71 0.0M
2023-05-11 569.25 569.25 569.25 569.25 0.0M
2023-05-10 574.96 574.96 574.96 574.96 0.0M
2023-05-09 576.92 576.92 576.92 576.92 0.0M
2023-05-08 575.79 575.79 575.79 575.79 0.0M
2023-05-05 581.33 581.33 581.33 581.33 0.0M
2023-05-04 579.66 579.66 579.66 579.66 0.0M
2023-05-03 583.76 583.76 583.76 583.76 0.0M
2023-05-02 582.62 582.62 582.62 582.62 0.0M
2023-04-28 580.17 580.17 580.17 580.17 0.0M
2023-04-27 580.11 580.11 580.11 580.11 0.0M
2023-04-26 592.65 592.65 592.65 592.65 0.0M
2023-04-25 587.38 587.38 587.38 587.38 0.0M
2023-04-24 586.31 586.31 586.31 586.31 0.0M
2023-04-21 587.90 587.90 587.90 587.90 0.0M
2023-04-20 590.34 590.34 590.34 590.34 0.0M
2023-04-19 592.60 592.60 592.60 592.60 0.0M
2023-04-18 589.67 589.67 589.67 589.67 0.0M
2023-04-17 585.13 585.13 585.13 585.13 0.0M
2023-04-14 584.01 584.01 584.01 584.01 0.0M
2023-04-13 584.21 584.21 584.21 584.21 0.0M
2023-04-12 582.48 582.48 582.48 582.48 0.0M
2023-04-11 574.97 574.97 574.97 574.97 0.0M
2023-04-10 582.00 582.00 582.00 582.00 0.0M
2023-04-05 584.82 584.82 584.82 584.82 0.0M
2023-04-04 589.52 589.52 589.52 589.52 0.0M
2023-04-03 585.04 585.04 585.04 585.04 0.0M
2023-03-31 586.72 586.72 586.72 586.72 0.0M
2023-03-30 576.38 576.38 576.38 576.38 0.0M
2023-03-29 573.67 573.67 573.67 573.67 0.0M
2023-03-28 576.63 576.63 576.63 576.63 0.0M
2023-03-27 574.19 574.19 574.19 574.19 0.0M
2023-03-24 590.81 590.81 590.81 590.81 0.0M
2023-03-23 587.42 587.42 587.42 587.42 0.0M
2023-03-22 588.61 588.61 588.61 588.61 0.0M
2023-03-21 578.22 578.22 578.22 578.22 0.0M
2023-03-17 587.23 587.23 587.23 587.23 0.0M
2023-03-16 581.84 581.84 581.84 581.84 0.0M
2023-03-15 595.21 595.21 595.21 595.21 0.0M
2023-03-14 591.50 591.50 591.50 591.50 0.0M
2023-03-13 586.03 586.03 586.03 586.03 0.0M
2023-03-10 584.39 584.39 584.39 584.39 0.0M
2023-03-09 587.69 587.69 587.69 587.69 0.0M
2023-03-08 587.69 587.69 587.69 587.69 0.0M
2023-03-07 587.69 587.69 587.69 587.69 0.0M
2023-03-06 578.01 578.01 578.01 578.01 0.0M
2023-03-03 571.60 571.60 571.60 571.60 0.0M
2023-03-02 577.67 577.67 577.67 577.67 0.0M
2023-03-01 584.42 584.42 584.42 584.42 0.0M
2023-02-28 586.42 586.42 586.42 586.42 0.0M
2023-02-27 577.42 577.42 577.42 577.42 0.0M
2023-02-24 585.14 585.14 585.14 585.14 0.0M
2023-02-23 577.93 577.93 577.93 577.93 0.0M
2023-02-22 585.06 585.06 585.06 585.06 0.0M
2023-02-21 592.38 592.38 592.38 592.38 0.0M
2023-02-20 591.88 591.88 591.88 591.88 0.0M
2023-02-17 604.44 604.44 604.44 604.44 0.0M
2023-02-16 607.10 607.10 607.10 607.10 0.0M
2023-02-15 597.12 597.12 597.12 597.12 0.0M
2023-02-14 600.35 600.35 600.35 600.35 0.0M
2023-02-13 593.20 593.20 593.20 593.20 0.0M
2023-02-10 608.95 608.95 608.95 608.95 0.0M
2023-02-09 604.77 604.77 604.77 604.77 0.0M
2023-02-08 605.65 605.65 605.65 605.65 0.0M
2023-02-07 614.38 614.38 614.38 614.38 0.0M
2023-02-03 605.72 605.72 605.72 605.72 0.0M
2023-02-02 598.80 598.80 598.80 598.80 0.0M
2023-02-01 597.64 597.64 597.64 597.64 0.0M
2023-01-31 596.95 596.95 596.95 596.95 0.0M
2023-01-30 597.10 597.10 597.10 597.10 0.0M
2023-01-27 592.99 592.99 592.99 592.99 0.0M
2023-01-26 587.42 587.42 587.42 587.42 0.0M
2023-01-25 593.53 593.53 593.53 593.53 0.0M
2023-01-24 589.51 589.51 589.51 589.51 0.0M
2023-01-23 581.21 581.21 581.21 581.21 0.0M
2023-01-20 579.88 579.88 579.88 579.88 0.0M
2023-01-19 588.49 588.49 588.49 588.49 0.0M
2023-01-18 590.88 590.88 590.88 590.88 0.0M
2023-01-17 588.78 588.78 588.78 588.78 0.0M
2023-01-16 587.16 587.16 587.16 587.16 0.0M
2023-01-13 588.05 588.05 588.05 588.05 0.0M
2023-01-12 585.67 585.67 585.67 585.67 0.0M
2023-01-11 580.11 580.11 580.11 580.11 0.0M
2023-01-10 588.60 588.60 588.60 588.60 0.0M
2023-01-09 574.88 574.88 574.88 574.88 0.0M
2023-01-06 572.45 572.45 572.45 572.45 0.0M
2023-01-05 577.99 577.99 577.99 577.99 0.0M
2023-01-04 571.74 571.74 571.74 571.74 0.0M
2023-01-03 570.13 570.13 570.13 570.13 0.0M
2023-01-02 569.64 569.64 569.64 569.64 0.0M