Italia markets close in 6 hours 46 minutes

Invesco Bulletshares 2033 Corporate Bond ETF (BSCX)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
20,56-0,05 (-0,24%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202420,5820,5820,5120,5620,56130.400
07 mag 202420,6420,6620,5920,6120,6182.400
06 mag 202420,5320,5920,5320,5820,5858.500
03 mag 202420,5420,5520,4720,5320,5341.400
02 mag 202420,3720,4120,2820,4020,4095.700
01 mag 202420,2220,3720,2020,2820,2879.300
30 apr 202420,2620,3120,2020,2220,2285.000
29 apr 202420,3320,3520,2620,3120,3196.000
26 apr 202420,2420,3020,2220,2420,2450.600
25 apr 202420,1120,2020,0620,1820,18190.300
24 apr 202420,2820,2820,1820,2420,2474.000
23 apr 202420,2620,3620,2620,3020,3068.800
22 apr 202420,1720,3020,1720,2820,2846.800
22 apr 20240.088 Dividendo
19 apr 202420,3520,3520,2620,2720,1838.300
18 apr 202420,3020,3020,2420,2720,1969.800
17 apr 202420,3020,3820,2720,3320,2457.000
16 apr 202420,2320,2520,1720,2320,1469.800
15 apr 202420,4120,4120,2620,3220,2392.200
12 apr 202420,5120,5620,4420,4720,3891.800
11 apr 202420,5520,5520,3820,4320,3471.400
10 apr 202420,6120,6520,4220,4620,37121.700
09 apr 202420,7520,7820,6820,7520,6640.400
08 apr 202420,6620,6820,6120,6520,5658.000
05 apr 202420,7020,7220,6520,6620,5773.500
04 apr 202420,8320,8320,7020,7520,66109.700
03 apr 202420,6820,7420,6020,7220,63136.600
02 apr 202420,6920,7320,6120,6920,60112.900
01 apr 202420,8720,8720,6820,7320,64109.400
28 mar 202420,8520,9320,8420,8520,76149.500
27 mar 202420,8220,9820,8020,8720,7884.200
26 mar 202420,8120,8320,7420,7620,67175.700
25 mar 202420,8520,8620,7720,7920,7043.900
22 mar 202420,9220,9220,8220,8520,76368.600
21 mar 202420,7720,8120,7520,7720,6872.600
20 mar 202420,8020,9220,6820,7520,6670.300
19 mar 202420,7420,8620,6420,6820,6064.800
18 mar 202420,6820,7020,6420,6620,5763.700
18 mar 20240.088 Dividendo
15 mar 202420,7520,7920,7220,7620,5848.200
14 mar 202420,7820,8120,7620,7720,5987.700
13 mar 202420,9320,9920,9120,9220,7543.300
12 mar 202420,9820,9820,9020,9220,7460.600
11 mar 202420,9820,9920,9120,9720,7993.700
08 mar 202420,9521,0120,9520,9720,79294.800
07 mar 202421,0021,0020,9020,9320,7536.500
06 mar 202420,9420,9620,8520,9220,7466.600
05 mar 202420,8320,8820,8120,8420,6745.200
04 mar 202420,7620,7920,7320,7620,5868.700
01 mar 202420,7120,8220,6320,7920,6156.200
29 feb 202420,6920,7620,6520,6820,5047.800
28 feb 202420,6920,7120,6520,6620,48143.600
27 feb 202420,6920,7120,6420,6520,4729.200
26 feb 202420,7320,7720,6420,6820,5044.800
23 feb 202420,6720,7520,6320,7320,5555.500
22 feb 202420,6920,6920,6520,6720,4943.200
21 feb 202420,7520,7520,6220,6520,4732.900
20 feb 202420,7420,7620,6520,6920,5138.600
20 feb 20240.072 Dividendo
16 feb 202420,7220,7420,6420,7120,4677.300
15 feb 202420,8320,8420,7720,7920,5468.900
14 feb 202420,7020,7620,6320,7520,5038.400
13 feb 202420,7020,7120,6120,6420,3943.800
12 feb 202420,8920,8920,8120,8320,5849.000
09 feb 202420,8220,8420,7720,8020,5556.500
08 feb 202420,8920,9020,8020,8420,5930.400
07 feb 202420,9320,9820,9120,9220,6758.700
06 feb 202420,9221,0120,9220,9620,7150.700
05 feb 202420,9320,9320,8320,8720,62538.600
02 feb 202421,0421,0720,9821,0520,80171.500
01 feb 202421,1921,3121,1821,2220,9757.100
31 gen 202421,1321,1521,0421,1420,8979.100
30 gen 202421,0521,0520,9521,0020,7543.600
29 gen 202420,9521,0020,9120,9920,7461.700
26 gen 202420,9220,9220,8720,8920,6444.700
25 gen 202420,8920,9320,8520,9120,6662.600
24 gen 202420,9220,9320,7620,8020,5536.900
23 gen 202420,8920,8920,8220,8520,6030.800
22 gen 202420,9520,9520,8920,9220,67224.100
22 gen 20240.056 Dividendo
19 gen 202420,8920,9420,8220,8820,58110.200
18 gen 202420,9720,9720,8920,9020,6029.000
17 gen 202420,8920,9720,8720,9420,6339.100
16 gen 202421,1021,1020,9620,9920,6827.600
12 gen 202421,1821,2121,1221,1720,86102.300
11 gen 202421,0421,1420,9721,1320,8252.300
10 gen 202421,1021,1021,0121,0220,7128.500
09 gen 202421,0021,0620,9821,0520,7497.100
08 gen 202420,9821,0820,9521,0320,72161.800
05 gen 202420,9821,0720,9520,9520,65498.800
04 gen 202421,0521,0520,9321,0020,6958.500
03 gen 202421,1021,1520,9921,1520,8435.900
02 gen 202421,1821,1921,1221,1420,8353.900
29 dic 202321,3021,3321,2721,3020,98259.900
28 dic 202321,3721,3921,3221,3421,03163.400
27 dic 202321,2921,4121,2721,4021,0852.100
26 dic 202321,1721,2221,1421,2220,9072.000
22 dic 202321,2521,2521,1621,1720,86168.800
21 dic 202321,2721,2721,1521,1920,88141.100
20 dic 202321,1121,2021,1121,1920,88144.600
*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...