Italia markets open in 4 hours 43 minutes

Invesco EQV European Equity A (AEDAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
35,51-0,19 (-0,53%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202435,5135,5135,5135,5135,51-
24 apr 202435,7035,7035,7035,7035,70-
23 apr 202435,8935,8935,8935,8935,89-
22 apr 202435,3335,3335,3335,3335,33-
19 apr 202434,9834,9834,9834,9834,98-
18 apr 202435,0235,0235,0235,0235,02-
17 apr 202435,1535,1535,1535,1535,15-
16 apr 202435,1535,1535,1535,1535,15-
15 apr 202435,4335,4335,4335,4335,43-
12 apr 202435,5935,5935,5935,5935,59-
11 apr 202436,2036,2036,2036,2036,20-
10 apr 202436,0936,0936,0936,0936,09-
09 apr 202436,4536,4536,4536,4536,45-
08 apr 202436,4736,4736,4736,4736,47-
05 apr 202436,3336,3336,3336,3336,33-
04 apr 202436,1436,1436,1436,1436,14-
03 apr 202436,4736,4736,4736,4736,47-
02 apr 202436,1936,1936,1936,1936,19-
01 apr 202436,4236,4236,4236,4236,42-
28 mar 202436,6136,6136,6136,6136,61-
27 mar 202436,7136,7136,7136,7136,71-
26 mar 202436,5936,5936,5936,5936,59-
25 mar 202436,5336,5336,5336,5336,53-
22 mar 202436,5636,5636,5636,5636,56-
21 mar 202436,7136,7136,7136,7136,71-
20 mar 202436,8836,8836,8836,8836,88-
19 mar 202436,5436,5436,5436,5436,54-
18 mar 202436,4836,4836,4836,4836,48-
15 mar 202436,7036,7036,7036,7036,70-
14 mar 202436,9336,9336,9336,9336,93-
13 mar 202437,0637,0637,0637,0637,06-
12 mar 202437,1137,1137,1137,1137,11-
11 mar 202436,7636,7636,7636,7636,76-
08 mar 202436,8336,8336,8336,8336,83-
07 mar 202436,9836,9836,9836,9836,98-
06 mar 202436,4136,4136,4136,4136,41-
05 mar 202436,1136,1136,1136,1136,11-
04 mar 202436,3536,3536,3536,3536,35-
01 mar 202436,3536,3536,3536,3536,35-
29 feb 202436,0136,0136,0136,0136,01-
28 feb 202435,9435,9435,9435,9435,94-
27 feb 202436,2336,2336,2336,2336,23-
26 feb 202436,2936,2936,2936,2936,29-
23 feb 202436,3036,3036,3036,3036,30-
22 feb 202436,2936,2936,2936,2936,29-
21 feb 202435,9135,9135,9135,9135,91-
20 feb 202435,8635,8635,8635,8635,86-
16 feb 202435,7135,7135,7135,7135,71-
15 feb 202435,5235,5235,5235,5235,52-
14 feb 202435,2335,2335,2335,2335,23-
13 feb 202434,8134,8134,8134,8134,81-
12 feb 202435,4935,4935,4935,4935,49-
09 feb 202435,4635,4635,4635,4635,46-
08 feb 202435,2835,2835,2835,2835,28-
07 feb 202435,0935,0935,0935,0935,09-
06 feb 202435,0535,0535,0535,0535,05-
05 feb 202434,7634,7634,7634,7634,76-
02 feb 202435,0035,0035,0035,0035,00-
01 feb 202435,3535,3535,3535,3535,35-
31 gen 202434,9034,9034,9034,9034,90-
30 gen 202435,1035,1035,1035,1035,10-
29 gen 202435,0835,0835,0835,0835,08-
26 gen 202435,0035,0035,0035,0035,00-
25 gen 202434,7834,7834,7834,7834,78-
24 gen 202434,5434,5434,5434,5434,54-
23 gen 202434,2434,2434,2434,2434,24-
22 gen 202434,3834,3834,3834,3834,38-
19 gen 202434,2434,2434,2434,2434,24-
18 gen 202434,1434,1434,1434,1434,14-
17 gen 202433,7533,7533,7533,7533,75-
16 gen 202433,9533,9533,9533,9533,95-
12 gen 202434,4734,4734,4734,4734,47-
11 gen 202434,2734,2734,2734,2734,27-
10 gen 202434,3434,3434,3434,3434,34-
09 gen 202434,1934,1934,1934,1934,19-
08 gen 202434,5234,5234,5234,5234,52-
05 gen 202434,1434,1434,1434,1434,14-
04 gen 202434,2734,2734,2734,2734,27-
03 gen 202434,0434,0434,0434,0434,04-
02 gen 202434,4234,4234,4234,4234,42-
29 dic 202334,9234,9234,9234,9234,92-
28 dic 202334,8934,8934,8934,8934,89-
27 dic 202335,1235,1235,1235,1235,12-
26 dic 202334,7834,7834,7834,7834,78-
22 dic 202334,6634,6634,6634,6634,66-
21 dic 202334,7534,7534,7534,7534,75-
20 dic 202334,3334,3334,3334,3334,33-
19 dic 202334,6234,6234,6234,6234,62-
18 dic 202334,2934,2934,2934,2934,29-
15 dic 202334,2534,2534,2534,2534,25-
15 dic 20230.522 Dividendo
15 dic 20230.379 Guadagno in conto di capitale
14 dic 202335,4235,4235,4235,4234,52-
13 dic 202334,8034,8034,8034,8033,91-
12 dic 202334,4934,4934,4934,4933,61-
11 dic 202334,3734,3734,3734,3733,50-
08 dic 202334,1934,1934,1934,1933,32-
07 dic 202333,9733,9733,9733,9733,11-
06 dic 202333,7733,7733,7733,7732,91-
05 dic 202333,7833,7833,7833,7832,92-
*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...