Italia markets closed

Invesco Health Care Y (GGHYX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
42,12-0,17 (-0,40%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202442,1242,1242,1242,1242,12-
27 giu 202442,2942,2942,2942,2942,29-
26 giu 202442,2542,2542,2542,2542,25-
25 giu 202442,3842,3842,3842,3842,38-
24 giu 202442,2942,2942,2942,2942,29-
21 giu 202442,1442,1442,1442,1442,14-
20 giu 202441,9341,9341,9341,9341,93-
18 giu 202442,0342,0342,0342,0342,03-
17 giu 202441,9341,9341,9341,9341,93-
14 giu 202441,9941,9941,9941,9941,99-
13 giu 202442,0842,0842,0842,0842,08-
12 giu 202442,1942,1942,1942,1942,19-
11 giu 202442,0442,0442,0442,0442,04-
10 giu 202442,2242,2242,2242,2242,22-
07 giu 202441,9941,9941,9941,9941,99-
06 giu 202442,0542,0542,0542,0542,05-
05 giu 202441,9541,9541,9541,9541,95-
04 giu 202441,4741,4741,4741,4741,47-
03 giu 202441,3741,3741,3741,3741,37-
31 mag 202441,1841,1841,1841,1841,18-
30 mag 202440,7140,7140,7140,7140,71-
29 mag 202440,6540,6540,6540,6540,65-
28 mag 202440,8840,8840,8840,8840,88-
24 mag 202441,2141,2141,2141,2141,21-
23 mag 202441,1741,1741,1741,1741,17-
22 mag 202441,4841,4841,4841,4841,48-
21 mag 202441,5241,5241,5241,5241,52-
20 mag 202441,4541,4541,4541,4541,45-
17 mag 202441,3841,3841,3841,3841,38-
16 mag 202441,3541,3541,3541,3541,35-
15 mag 202441,5441,5441,5441,5441,54-
14 mag 202440,8840,8840,8840,8840,88-
13 mag 202440,6240,6240,6240,6240,62-
10 mag 202440,7840,7840,7840,7840,78-
09 mag 202440,7640,7640,7640,7640,76-
08 mag 202440,3740,3740,3740,3740,37-
07 mag 202440,7340,7340,7340,7340,73-
06 mag 202440,2940,2940,2940,2940,29-
03 mag 202440,0240,0240,0240,0240,02-
02 mag 202439,8539,8539,8539,8539,85-
01 mag 202439,8739,8739,8739,8739,87-
30 apr 202439,7739,7739,7739,7739,77-
29 apr 202439,7339,7339,7339,7339,73-
26 apr 202439,6439,6439,6439,6439,64-
25 apr 202439,6439,6439,6439,6439,64-
24 apr 202439,7739,7739,7739,7739,77-
23 apr 202439,7339,7339,7339,7339,73-
22 apr 202439,0239,0239,0239,0239,02-
19 apr 202438,7438,7438,7438,7438,74-
18 apr 202438,8038,8038,8038,8038,80-
17 apr 202439,0839,0839,0839,0839,08-
16 apr 202439,1639,1639,1639,1639,16-
15 apr 202439,1139,1139,1139,1139,11-
12 apr 202439,3739,3739,3739,3739,37-
11 apr 202439,9539,9539,9539,9539,95-
10 apr 202440,0140,0140,0140,0140,01-
09 apr 202440,3740,3740,3740,3740,37-
08 apr 202440,3140,3140,3140,3140,31-
05 apr 202440,3640,3640,3640,3640,36-
04 apr 202439,8639,8639,8639,8639,86-
03 apr 202440,3740,3740,3740,3740,37-
02 apr 202440,2040,2040,2040,2040,20-
01 apr 202440,8640,8640,8640,8640,86-
28 mar 202441,1641,1641,1641,1641,16-
27 mar 202441,1341,1341,1341,1341,13-
26 mar 202440,7140,7140,7140,7140,71-
25 mar 202440,5240,5240,5240,5240,52-
22 mar 202440,6340,6340,6340,6340,63-
21 mar 202440,7240,7240,7240,7240,72-
20 mar 202440,5940,5940,5940,5940,59-
19 mar 202440,6140,6140,6140,6140,61-
18 mar 202440,3040,3040,3040,3040,30-
15 mar 202440,2240,2240,2240,2240,22-
14 mar 202440,3340,3340,3340,3340,33-
13 mar 202440,4740,4740,4740,4740,47-
12 mar 202440,6640,6640,6640,6640,66-
11 mar 202440,3340,3340,3340,3340,33-
08 mar 202440,6140,6140,6140,6140,61-
07 mar 202440,7940,7940,7940,7940,79-
06 mar 202440,5040,5040,5040,5040,50-
05 mar 202440,2740,2740,2740,2740,27-
04 mar 202440,6840,6840,6840,6840,68-
01 mar 202440,6940,6940,6940,6940,69-
29 feb 202440,1440,1440,1440,1440,14-
28 feb 202440,4240,4240,4240,4240,42-
27 feb 202440,7240,7240,7240,7240,72-
26 feb 202440,7040,7040,7040,7040,70-
23 feb 202440,6540,6540,6540,6540,65-
22 feb 202440,4240,4240,4240,4240,42-
21 feb 202439,8439,8439,8439,8439,84-
20 feb 202439,8739,8739,8739,8739,87-
16 feb 202440,1540,1540,1540,1540,15-
15 feb 202440,0040,0040,0040,0040,00-
14 feb 202439,7839,7839,7839,7839,78-
13 feb 202439,2839,2839,2839,2839,28-
12 feb 202439,5939,5939,5939,5939,59-
09 feb 202439,6439,6439,6439,6439,64-
08 feb 202439,5339,5339,5339,5339,53-
07 feb 202439,5739,5739,5739,5739,57-
06 feb 202439,4639,4639,4639,4639,46-
*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...