Italia markets open in 46 minutes

Invesco EQV Euro Small Company C (ESMCX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
14,87+0,11 (+0,75%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 202414,8714,8714,8714,8714,87-
20 mag 202414,7614,7614,7614,7614,76-
17 mag 202414,7414,7414,7414,7414,74-
16 mag 202414,7514,7514,7514,7514,75-
15 mag 202414,7814,7814,7814,7814,78-
14 mag 202414,6414,6414,6414,6414,64-
13 mag 202414,5314,5314,5314,5314,53-
10 mag 202414,4714,4714,4714,4714,47-
09 mag 202414,4114,4114,4114,4114,41-
08 mag 202414,3314,3314,3314,3314,33-
07 mag 202414,2814,2814,2814,2814,28-
06 mag 202414,1814,1814,1814,1814,18-
03 mag 202414,1114,1114,1114,1114,11-
02 mag 202414,0514,0514,0514,0514,05-
01 mag 202413,9513,9513,9513,9513,95-
30 apr 202413,9313,9313,9313,9313,93-
29 apr 202414,0714,0714,0714,0714,07-
26 apr 202413,9013,9013,9013,9013,90-
25 apr 202413,8513,8513,8513,8513,85-
24 apr 202413,8813,8813,8813,8813,88-
23 apr 202413,8913,8913,8913,8913,89-
22 apr 202413,7113,7113,7113,7113,71-
19 apr 202413,6313,6313,6313,6313,63-
18 apr 202413,6913,6913,6913,6913,69-
17 apr 202413,7413,7413,7413,7413,74-
16 apr 202413,7113,7113,7113,7113,71-
15 apr 202413,8813,8813,8813,8813,88-
12 apr 202413,9313,9313,9313,9313,93-
11 apr 202414,1514,1514,1514,1514,15-
10 apr 202414,1314,1314,1314,1314,13-
09 apr 202414,2114,2114,2114,2114,21-
08 apr 202414,2714,2714,2714,2714,27-
05 apr 202414,1914,1914,1914,1914,19-
04 apr 202414,1714,1714,1714,1714,17-
03 apr 202414,1714,1714,1714,1714,17-
02 apr 202414,0314,0314,0314,0314,03-
01 apr 202414,0614,0614,0614,0614,06-
28 mar 202414,1514,1514,1514,1514,15-
27 mar 202414,0814,0814,0814,0814,08-
26 mar 202413,9813,9813,9813,9813,98-
25 mar 202413,9513,9513,9513,9513,95-
22 mar 202413,9113,9113,9113,9113,91-
21 mar 202414,0114,0114,0114,0114,01-
20 mar 202414,0114,0114,0114,0114,01-
19 mar 202413,9213,9213,9213,9213,92-
18 mar 202413,8813,8813,8813,8813,88-
15 mar 202413,9113,9113,9113,9113,91-
14 mar 202413,9013,9013,9013,9013,90-
13 mar 202413,9413,9413,9413,9413,94-
12 mar 202413,9213,9213,9213,9213,92-
11 mar 202413,8413,8413,8413,8413,84-
08 mar 202413,9213,9213,9213,9213,92-
07 mar 202413,9713,9713,9713,9713,97-
06 mar 202413,8213,8213,8213,8213,82-
05 mar 202413,7313,7313,7313,7313,73-
04 mar 202413,7813,7813,7813,7813,78-
01 mar 202413,8013,8013,8013,8013,80-
29 feb 202413,6313,6313,6313,6313,63-
28 feb 202413,6213,6213,6213,6213,62-
27 feb 202413,7513,7513,7513,7513,75-
26 feb 202413,7613,7613,7613,7613,76-
23 feb 202413,7413,7413,7413,7413,74-
22 feb 202413,7613,7613,7613,7613,76-
21 feb 202413,6213,6213,6213,6213,62-
20 feb 202413,6013,6013,6013,6013,60-
16 feb 202413,6113,6113,6113,6113,61-
15 feb 202413,5813,5813,5813,5813,58-
14 feb 202413,5213,5213,5213,5213,52-
13 feb 202413,3913,3913,3913,3913,39-
12 feb 202413,6413,6413,6413,6413,64-
09 feb 202413,5913,5913,5913,5913,59-
08 feb 202413,5813,5813,5813,5813,58-
07 feb 202413,4913,4913,4913,4913,49-
06 feb 202413,5513,5513,5513,5513,55-
05 feb 202413,4713,4713,4713,4713,47-
02 feb 202413,6313,6313,6313,6313,63-
01 feb 202413,7613,7613,7613,7613,76-
31 gen 202413,6613,6613,6613,6613,66-
30 gen 202413,7313,7313,7313,7313,73-
29 gen 202413,6913,6913,6913,6913,69-
26 gen 202413,6913,6913,6913,6913,69-
25 gen 202413,6513,6513,6513,6513,65-
24 gen 202413,6213,6213,6213,6213,62-
23 gen 202413,5313,5313,5313,5313,53-
22 gen 202413,5513,5513,5513,5513,55-
19 gen 202413,4213,4213,4213,4213,42-
18 gen 202413,3813,3813,3813,3813,38-
17 gen 202413,2713,2713,2713,2713,27-
16 gen 202413,3413,3413,3413,3413,34-
12 gen 202413,5013,5013,5013,5013,50-
11 gen 202413,4213,4213,4213,4213,42-
10 gen 202413,4613,4613,4613,4613,46-
09 gen 202413,4513,4513,4513,4513,45-
08 gen 202413,5313,5313,5313,5313,53-
05 gen 202413,4013,4013,4013,4013,40-
04 gen 202413,3913,3913,3913,3913,39-
03 gen 202413,3213,3213,3213,3213,32-
02 gen 202413,5113,5113,5113,5113,51-
29 dic 202313,7513,7513,7513,7513,75-
28 dic 202313,7913,7913,7913,7913,79-
*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...