Italia markets closed

Invesco Global Focus R5 (GFFDX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
77,77-0,52 (-0,66%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202477,7777,7777,7777,7777,77-
27 giu 202478,2978,2978,2978,2978,29-
26 giu 202478,0178,0178,0178,0178,01-
25 giu 202478,1078,1078,1078,1078,10-
24 giu 202477,2377,2377,2377,2377,23-
21 giu 202477,5277,5277,5277,5277,52-
20 giu 202477,5077,5077,5077,5077,50-
18 giu 202477,3977,3977,3977,3977,39-
17 giu 202477,4977,4977,4977,4977,49-
14 giu 202477,2577,2577,2577,2577,25-
13 giu 202477,4777,4777,4777,4777,47-
12 giu 202478,1878,1878,1878,1878,18-
11 giu 202477,5577,5577,5577,5577,55-
10 giu 202477,4977,4977,4977,4977,49-
07 giu 202476,9976,9976,9976,9976,99-
06 giu 202477,3277,3277,3277,3277,32-
05 giu 202476,7876,7876,7876,7876,78-
04 giu 202475,1375,1375,1375,1375,13-
03 giu 202474,9074,9074,9074,9074,90-
31 mag 202474,7674,7674,7674,7674,76-
30 mag 202474,7174,7174,7174,7174,71-
29 mag 202475,8775,8775,8775,8775,87-
28 mag 202476,4376,4376,4376,4376,43-
24 mag 202476,6476,6476,6476,6476,64-
23 mag 202476,1676,1676,1676,1676,16-
22 mag 202476,9576,9576,9576,9576,95-
21 mag 202477,3077,3077,3077,3077,30-
20 mag 202477,7177,7177,7177,7177,71-
17 mag 202477,6877,6877,6877,6877,68-
16 mag 202477,5477,5477,5477,5477,54-
15 mag 202478,1278,1278,1278,1278,12-
14 mag 202476,8376,8376,8376,8376,83-
13 mag 202476,4576,4576,4576,4576,45-
10 mag 202476,4976,4976,4976,4976,49-
09 mag 202476,4576,4576,4576,4576,45-
08 mag 202475,9275,9275,9275,9275,92-
07 mag 202476,0776,0776,0776,0776,07-
06 mag 202475,8575,8575,8575,8575,85-
03 mag 202475,0575,0575,0575,0575,05-
02 mag 202474,3274,3274,3274,3274,32-
01 mag 202473,4273,4273,4273,4273,42-
30 apr 202473,3473,3473,3473,3473,34-
29 apr 202474,6674,6674,6674,6674,66-
26 apr 202475,2875,2875,2875,2875,28-
25 apr 202474,1074,1074,1074,1074,10-
24 apr 202475,7175,7175,7175,7175,71-
23 apr 202475,7075,7075,7075,7075,70-
22 apr 202474,0374,0374,0374,0374,03-
19 apr 202473,3273,3273,3273,3273,32-
18 apr 202474,5574,5574,5574,5574,55-
17 apr 202474,8974,8974,8974,8974,89-
16 apr 202475,4175,4175,4175,4175,41-
15 apr 202475,3375,3375,3375,3375,33-
12 apr 202476,5976,5976,5976,5976,59-
11 apr 202478,0578,0578,0578,0578,05-
10 apr 202477,4777,4777,4777,4777,47-
09 apr 202478,0878,0878,0878,0878,08-
08 apr 202478,1678,1678,1678,1678,16-
05 apr 202478,3278,3278,3278,3278,32-
04 apr 202477,0777,0777,0777,0777,07-
03 apr 202478,1478,1478,1478,1478,14-
02 apr 202477,6777,6777,6777,6777,67-
01 apr 202478,0078,0078,0078,0078,00-
28 mar 202477,8977,8977,8977,8977,89-
27 mar 202478,1478,1478,1478,1478,14-
26 mar 202477,9177,9177,9177,9177,91-
25 mar 202478,0878,0878,0878,0878,08-
22 mar 202478,3878,3878,3878,3878,38-
21 mar 202478,5178,5178,5178,5178,51-
20 mar 202478,2278,2278,2278,2278,22-
19 mar 202477,3377,3377,3377,3377,33-
18 mar 202477,0877,0877,0877,0877,08-
15 mar 202476,3776,3776,3776,3776,37-
14 mar 202477,5477,5477,5477,5477,54-
13 mar 202477,6277,6277,6277,6277,62-
12 mar 202477,6977,6977,6977,6977,69-
11 mar 202476,4676,4676,4676,4676,46-
08 mar 202477,1877,1877,1877,1877,18-
07 mar 202478,0178,0178,0178,0178,01-
06 mar 202476,4876,4876,4876,4876,48-
05 mar 202475,5675,5675,5675,5675,56-
04 mar 202476,9776,9776,9776,9776,97-
01 mar 202477,1977,1977,1977,1977,19-
29 feb 202476,1676,1676,1676,1676,16-
28 feb 202475,8875,8875,8875,8875,88-
27 feb 202476,2676,2676,2676,2676,26-
26 feb 202475,9575,9575,9575,9575,95-
23 feb 202475,9975,9975,9975,9975,99-
22 feb 202476,2076,2076,2076,2076,20-
21 feb 202474,1474,1474,1474,1474,14-
20 feb 202474,2474,2474,2474,2474,24-
16 feb 202474,8774,8774,8774,8774,87-
15 feb 202475,4975,4975,4975,4975,49-
14 feb 202474,9874,9874,9874,9874,98-
13 feb 202473,1873,1873,1873,1873,18-
12 feb 202474,4374,4374,4374,4374,43-
09 feb 202474,7674,7674,7674,7674,76-
08 feb 202474,0674,0674,0674,0674,06-
07 feb 202473,8673,8673,8673,8673,86-
06 feb 202473,1873,1873,1873,1873,18-
*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...