Italia markets close in 1 hour 41 minutes

Invesco EQV Euro Small Company A (ESMAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
15,03-0,04 (-0,27%)
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024------
25 apr 202415,0315,0315,0315,0315,03-
24 apr 202415,0715,0715,0715,0715,07-
23 apr 202415,0715,0715,0715,0715,07-
22 apr 202414,8814,8814,8814,8814,88-
19 apr 202414,7914,7914,7914,7914,79-
18 apr 202414,8614,8614,8614,8614,86-
17 apr 202414,9114,9114,9114,9114,91-
16 apr 202414,8814,8814,8814,8814,88-
15 apr 202415,0715,0715,0715,0715,07-
12 apr 202415,1215,1215,1215,1215,12-
11 apr 202415,3515,3515,3515,3515,35-
10 apr 202415,3315,3315,3315,3315,33-
09 apr 202415,4215,4215,4215,4215,42-
08 apr 202415,4815,4815,4815,4815,48-
05 apr 202415,4015,4015,4015,4015,40-
04 apr 202415,3815,3815,3815,3815,38-
03 apr 202415,3815,3815,3815,3815,38-
02 apr 202415,2215,2215,2215,2215,22-
01 apr 202415,2515,2515,2515,2515,25-
28 mar 202415,3515,3515,3515,3515,35-
27 mar 202415,2715,2715,2715,2715,27-
26 mar 202415,1615,1615,1615,1615,16-
25 mar 202415,1315,1315,1315,1315,13-
22 mar 202415,0915,0915,0915,0915,09-
21 mar 202415,1915,1915,1915,1915,19-
20 mar 202415,2015,2015,2015,2015,20-
19 mar 202415,1015,1015,1015,1015,10-
18 mar 202415,0515,0515,0515,0515,05-
15 mar 202415,0815,0815,0815,0815,08-
14 mar 202415,0715,0715,0715,0715,07-
13 mar 202415,1115,1115,1115,1115,11-
12 mar 202415,1015,1015,1015,1015,10-
11 mar 202415,0015,0015,0015,0015,00-
08 mar 202415,1015,1015,1015,1015,10-
07 mar 202415,1415,1415,1415,1415,14-
06 mar 202414,9914,9914,9914,9914,99-
05 mar 202414,8914,8914,8914,8914,89-
04 mar 202414,9414,9414,9414,9414,94-
01 mar 202414,9614,9614,9614,9614,96-
29 feb 202414,7814,7814,7814,7814,78-
28 feb 202414,7714,7714,7714,7714,77-
27 feb 202414,9114,9114,9114,9114,91-
26 feb 202414,9214,9214,9214,9214,92-
23 feb 202414,8914,8914,8914,8914,89-
22 feb 202414,9114,9114,9114,9114,91-
21 feb 202414,7714,7714,7714,7714,77-
20 feb 202414,7414,7414,7414,7414,74-
16 feb 202414,7514,7514,7514,7514,75-
15 feb 202414,7214,7214,7214,7214,72-
14 feb 202414,6514,6514,6514,6514,65-
13 feb 202414,5114,5114,5114,5114,51-
12 feb 202414,7814,7814,7814,7814,78-
09 feb 202414,7314,7314,7314,7314,73-
08 feb 202414,7114,7114,7114,7114,71-
07 feb 202414,6214,6214,6214,6214,62-
06 feb 202414,6914,6914,6914,6914,69-
05 feb 202414,6014,6014,6014,6014,60-
02 feb 202414,7714,7714,7714,7714,77-
01 feb 202414,9114,9114,9114,9114,91-
31 gen 202414,8014,8014,8014,8014,80-
30 gen 202414,8814,8814,8814,8814,88-
29 gen 202414,8414,8414,8414,8414,84-
26 gen 202414,8414,8414,8414,8414,84-
25 gen 202414,7914,7914,7914,7914,79-
24 gen 202414,7514,7514,7514,7514,75-
23 gen 202414,6614,6614,6614,6614,66-
22 gen 202414,6814,6814,6814,6814,68-
19 gen 202414,5314,5314,5314,5314,53-
18 gen 202414,5014,5014,5014,5014,50-
17 gen 202414,3814,3814,3814,3814,38-
16 gen 202414,4614,4614,4614,4614,46-
12 gen 202414,6214,6214,6214,6214,62-
11 gen 202414,5414,5414,5414,5414,54-
10 gen 202414,5814,5814,5814,5814,58-
09 gen 202414,5614,5614,5614,5614,56-
08 gen 202414,6514,6514,6514,6514,65-
05 gen 202414,5114,5114,5114,5114,51-
04 gen 202414,5014,5014,5014,5014,50-
03 gen 202414,4314,4314,4314,4314,43-
02 gen 202414,6314,6314,6314,6314,63-
29 dic 202314,8914,8914,8914,8914,89-
28 dic 202314,9314,9314,9314,9314,93-
27 dic 202315,0415,0415,0415,0415,04-
26 dic 202314,8914,8914,8914,8914,89-
22 dic 202314,8514,8514,8514,8514,85-
21 dic 202314,7814,7814,7814,7814,78-
20 dic 202314,6514,6514,6514,6514,65-
19 dic 202314,7514,7514,7514,7514,75-
18 dic 202314,5214,5214,5214,5214,52-
15 dic 202314,4914,4914,4914,4914,49-
15 dic 20230.647 Dividendo
15 dic 20230.088 Guadagno in conto di capitale
14 dic 202315,3115,3115,3115,3114,57-
13 dic 202314,9114,9114,9114,9114,19-
12 dic 202314,7314,7314,7314,7314,02-
11 dic 202314,7314,7314,7314,7314,02-
08 dic 202314,6914,6914,6914,6913,98-
07 dic 202314,6214,6214,6214,6213,92-
06 dic 202314,5314,5314,5314,5313,83-
*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...