Italia markets closed

Invesco Global Focus Fund (GLVAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
76,81+0,31 (+0,41%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 202476,8176,8176,8176,8176,81-
02 lug 202476,5076,5076,5076,5076,50-
01 lug 202476,2476,2476,2476,2476,24-
28 giu 202476,2476,2476,2476,2476,24-
27 giu 202476,7576,7576,7576,7576,75-
26 giu 202476,4876,4876,4876,4876,48-
25 giu 202476,5676,5676,5676,5676,56-
24 giu 202475,7275,7275,7275,7275,72-
21 giu 202476,0076,0076,0076,0076,00-
20 giu 202475,9875,9875,9875,9875,98-
18 giu 202475,8875,8875,8875,8875,88-
17 giu 202475,9875,9875,9875,9875,98-
14 giu 202475,7475,7475,7475,7475,74-
13 giu 202475,9675,9675,9675,9675,96-
12 giu 202476,6676,6676,6676,6676,66-
11 giu 202476,0476,0476,0476,0476,04-
10 giu 202475,9875,9875,9875,9875,98-
07 giu 202475,4975,4975,4975,4975,49-
06 giu 202475,8275,8275,8275,8275,82-
05 giu 202475,2975,2975,2975,2975,29-
04 giu 202473,6773,6773,6773,6773,67-
03 giu 202473,4473,4473,4473,4473,44-
31 mag 202473,3273,3273,3273,3273,32-
30 mag 202473,2673,2673,2673,2673,26-
29 mag 202474,4074,4074,4074,4074,40-
28 mag 202474,9674,9674,9674,9674,96-
24 mag 202475,1675,1675,1675,1675,16-
23 mag 202474,6974,6974,6974,6974,69-
22 mag 202475,4775,4775,4775,4775,47-
21 mag 202475,8175,8175,8175,8175,81-
20 mag 202476,2276,2276,2276,2276,22-
17 mag 202476,1876,1876,1876,1876,18-
16 mag 202476,0576,0576,0576,0576,05-
15 mag 202476,6276,6276,6276,6276,62-
14 mag 202475,3575,3575,3575,3575,35-
13 mag 202474,9874,9874,9874,9874,98-
10 mag 202475,0375,0375,0375,0375,03-
09 mag 202474,9974,9974,9974,9974,99-
08 mag 202474,4774,4774,4774,4774,47-
07 mag 202474,6174,6174,6174,6174,61-
06 mag 202474,4074,4074,4074,4074,40-
03 mag 202473,6173,6173,6173,6173,61-
02 mag 202472,9072,9072,9072,9072,90-
01 mag 202472,0272,0272,0272,0272,02-
30 apr 202471,9471,9471,9471,9471,94-
29 apr 202473,2373,2373,2373,2373,23-
26 apr 202473,8473,8473,8473,8473,84-
25 apr 202472,6872,6872,6872,6872,68-
24 apr 202474,2674,2674,2674,2674,26-
23 apr 202474,2574,2574,2574,2574,25-
22 apr 202472,6272,6272,6272,6272,62-
19 apr 202471,9271,9271,9271,9271,92-
18 apr 202473,1373,1373,1373,1373,13-
17 apr 202473,4773,4773,4773,4773,47-
16 apr 202473,9873,9873,9873,9873,98-
15 apr 202473,9073,9073,9073,9073,90-
12 apr 202475,1375,1375,1375,1375,13-
11 apr 202476,5776,5776,5776,5776,57-
10 apr 202476,0076,0076,0076,0076,00-
09 apr 202476,6076,6076,6076,6076,60-
08 apr 202476,6976,6976,6976,6976,69-
05 apr 202476,8476,8476,8476,8476,84-
04 apr 202475,6275,6275,6275,6275,62-
03 apr 202476,6676,6676,6676,6676,66-
02 apr 202476,2176,2176,2176,2176,21-
01 apr 202476,5376,5376,5376,5376,53-
28 mar 202476,4376,4376,4376,4376,43-
27 mar 202476,6776,6776,6776,6776,67-
26 mar 202476,4476,4476,4476,4476,44-
25 mar 202476,6276,6276,6276,6276,62-
22 mar 202476,9176,9176,9176,9176,91-
21 mar 202477,0477,0477,0477,0477,04-
20 mar 202476,7576,7576,7576,7576,75-
19 mar 202475,8875,8875,8875,8875,88-
18 mar 202475,6475,6475,6475,6475,64-
15 mar 202474,9474,9474,9474,9474,94-
14 mar 202476,1076,1076,1076,1076,10-
13 mar 202476,1776,1776,1776,1776,17-
12 mar 202476,2476,2476,2476,2476,24-
11 mar 202475,0375,0375,0375,0375,03-
08 mar 202475,7475,7475,7475,7475,74-
07 mar 202476,5676,5676,5676,5676,56-
06 mar 202475,0675,0675,0675,0675,06-
05 mar 202474,1674,1674,1674,1674,16-
04 mar 202475,5475,5475,5475,5475,54-
01 mar 202475,7675,7675,7675,7675,76-
29 feb 202474,7574,7574,7574,7574,75-
28 feb 202474,4774,4774,4774,4774,47-
27 feb 202474,8574,8574,8574,8574,85-
26 feb 202474,5474,5474,5474,5474,54-
23 feb 202474,5974,5974,5974,5974,59-
22 feb 202474,7974,7974,7974,7974,79-
21 feb 202472,7772,7772,7772,7772,77-
20 feb 202472,8772,8772,8772,8772,87-
16 feb 202473,4973,4973,4973,4973,49-
15 feb 202474,1074,1074,1074,1074,10-
14 feb 202473,6173,6173,6173,6173,61-
13 feb 202471,8471,8471,8471,8471,84-
12 feb 202473,0673,0673,0673,0673,06-
09 feb 202473,3973,3973,3973,3973,39-
*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...