Italia markets open in 8 hours 47 minutes

Invesco S&P Spin-Off ETF (CSD)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
72,23+0,78 (+1,09%)
Alla chiusura: 02:16PM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202471,5972,2371,5972,2372,231.021
08 mag 202470,5471,4670,5471,4571,453.300
07 mag 202471,3771,3871,0471,0571,051.900
06 mag 202469,6970,6269,6770,6270,625.000
03 mag 202469,5469,6569,5469,6569,65400
02 mag 202468,9168,9168,3368,4268,421.000
01 mag 202468,1768,5868,0568,4968,492.800
30 apr 202469,5569,5568,3168,3168,314.800
29 apr 202469,6570,3769,6570,3770,37100
26 apr 202469,1769,5569,1769,5569,551.900
25 apr 202468,5069,1668,5069,1669,16700
24 apr 202468,5769,1668,5569,1669,161.200
23 apr 202469,4569,4569,4569,4569,45100
22 apr 202467,2667,6767,2667,6767,67400
19 apr 202466,9567,1166,9567,1167,11300
18 apr 202467,8567,8567,0967,0967,09200
17 apr 202467,5067,5067,5067,5067,50200
16 apr 202467,7868,1067,7868,0268,02400
15 apr 202469,5769,5768,0768,3868,382.000
12 apr 202469,0869,0869,0869,0869,08100
11 apr 202469,5270,1869,5270,1870,18300
10 apr 202469,7470,1169,7469,7969,79400
09 apr 202470,9570,9570,9570,9570,95100
08 apr 202470,6070,6570,6070,6570,65300
05 apr 202469,3369,9169,3369,9169,91800
04 apr 202470,3170,3168,9469,0469,04700
03 apr 202469,4369,7869,4369,7769,77700
02 apr 202469,4569,5869,4269,5869,581.000
01 apr 202471,0071,0070,3170,3170,311.500
28 mar 202470,3570,9870,3570,9770,971.100
27 mar 202470,2370,3970,2370,3970,39300
26 mar 202469,3569,4869,3569,3869,38500
25 mar 202469,2569,6969,2569,6969,69800
22 mar 202470,0070,0069,4469,4669,46800
21 mar 202469,9970,2669,9970,2670,261.500
20 mar 202469,4269,4269,4269,4269,42100
19 mar 202468,0168,6768,0168,6768,67400
18 mar 202468,2168,2168,2168,2168,21200
15 mar 202468,0668,2567,9267,9267,92800
14 mar 202468,0868,1167,9568,1168,11300
13 mar 202468,5768,7368,4668,5568,553.200
12 mar 202468,1568,6368,1568,6368,63900
11 mar 202468,0668,4568,0668,4568,451.900
08 mar 202469,0669,0668,5868,6868,68600
07 mar 202469,0069,2568,7369,2569,251.100
06 mar 202468,6968,9268,5868,6868,68600
05 mar 202468,6768,6768,1168,3068,307.600
04 mar 202468,7968,7968,7268,7268,72500
01 mar 202467,8668,5067,8668,5068,50700
29 feb 202468,3768,3767,5868,0768,071.100
28 feb 202467,7567,8967,7567,8967,89400
27 feb 202467,4167,6667,3767,6667,66700
26 feb 202466,4266,4266,4266,4266,42100
23 feb 202466,1966,6066,1966,6066,60500
22 feb 202465,9766,2165,9766,1466,142.100
21 feb 202465,0765,6965,0765,6965,691.800
20 feb 202465,4365,4665,2765,4665,46900
16 feb 202465,9166,1565,8265,8265,822.500
15 feb 202464,7165,9564,7165,9565,952.800
14 feb 202463,6064,2263,6064,2264,221.900
13 feb 202462,2363,5962,2363,2663,261.400
12 feb 202464,6764,6764,6764,6764,67100
09 feb 202464,1764,2964,1764,2964,29200
08 feb 202464,0064,1064,0064,1064,10500
07 feb 202464,0464,1563,7563,8963,894.700
06 feb 202463,5363,8663,5363,8663,86800
05 feb 202463,1663,1662,7662,7662,76600
02 feb 202463,1363,8863,1363,6563,651.000
01 feb 202462,4963,5162,4963,4763,471.300
31 gen 202463,3963,3962,5362,5362,53600
30 gen 202463,1363,4663,1363,3863,381.200
29 gen 202463,1663,1663,1663,1663,16100
26 gen 202462,9263,0162,7562,7762,772.000
25 gen 202462,6462,6462,2762,5362,535.100
24 gen 202462,9362,9362,1362,1362,132.300
23 gen 202463,2763,2763,0063,0663,061.400
22 gen 202462,9663,2762,9363,2763,27800
19 gen 202461,5762,3261,5762,3262,323.100
18 gen 202461,4061,6761,1661,6061,603.100
17 gen 202461,4261,4261,0061,2361,23700
16 gen 202461,9961,9961,7761,9461,943.300
12 gen 202462,5262,5262,4162,4962,49800
11 gen 202462,2362,6162,2162,6162,611.400
10 gen 202462,4862,7962,3862,7962,791.900
09 gen 202462,6862,8362,6862,8362,831.100
08 gen 202462,9663,2662,9663,2663,26900
05 gen 202462,5762,6762,3362,4362,433.000
04 gen 202462,4362,4362,0362,0362,03500
03 gen 202463,1463,1462,2362,2362,231.500
02 gen 202464,0164,2563,4163,6963,692.100
29 dic 202364,8664,8664,4964,4964,49800
28 dic 202365,0165,0364,8164,9264,921.000
27 dic 202364,9765,0864,9764,9964,99800
26 dic 202363,8764,9363,8764,7464,741.900
22 dic 202363,8664,2163,8664,1764,172.600
21 dic 202363,1163,8263,1163,8263,826.800
20 dic 202364,1064,1462,8362,8462,842.000
19 dic 202362,9763,9362,9763,9363,934.600
18 dic 202362,6962,8662,6862,8662,861.300
18 dic 20230.332 Dividendo
*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...