Italia markets closed

Invesco Global Focus R (GLVNX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
68,79-1,24 (-1,77%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 2024------
30 apr 202468,7968,7968,7968,7968,79-
29 apr 202470,0370,0370,0370,0370,03-
26 apr 202470,6270,6270,6270,6270,62-
25 apr 202469,5069,5069,5069,5069,50-
24 apr 202471,0271,0271,0271,0271,02-
23 apr 202471,0171,0171,0171,0171,01-
22 apr 202469,4569,4569,4569,4569,45-
19 apr 202468,7868,7868,7868,7868,78-
18 apr 202469,9469,9469,9469,9469,94-
17 apr 202470,2670,2670,2670,2670,26-
16 apr 202470,7570,7570,7570,7570,75-
15 apr 202470,6770,6770,6770,6770,67-
12 apr 202471,8671,8671,8671,8671,86-
11 apr 202473,2373,2373,2373,2373,23-
10 apr 202472,6872,6872,6872,6872,68-
09 apr 202473,2673,2673,2673,2673,26-
08 apr 202473,3473,3473,3473,3473,34-
05 apr 202473,4973,4973,4973,4973,49-
04 apr 202472,3272,3272,3272,3272,32-
03 apr 202473,3273,3273,3273,3273,32-
02 apr 202472,8972,8972,8972,8972,89-
01 apr 202473,2073,2073,2073,2073,20-
28 mar 202473,1073,1073,1073,1073,10-
27 mar 202473,3373,3373,3373,3373,33-
26 mar 202473,1273,1273,1273,1273,12-
25 mar 202473,2873,2873,2873,2873,28-
22 mar 202473,5773,5773,5773,5773,57-
21 mar 202473,6973,6973,6973,6973,69-
20 mar 202473,4173,4173,4173,4173,41-
19 mar 202472,5972,5972,5972,5972,59-
18 mar 202472,3572,3572,3572,3572,35-
15 mar 202471,6971,6971,6971,6971,69-
14 mar 202472,7972,7972,7972,7972,79-
13 mar 202472,8672,8672,8672,8672,86-
12 mar 202472,9372,9372,9372,9372,93-
11 mar 202471,7871,7871,7871,7871,78-
08 mar 202472,4672,4672,4672,4672,46-
07 mar 202473,2473,2473,2473,2473,24-
06 mar 202471,8071,8071,8071,8071,80-
05 mar 202470,9470,9470,9470,9470,94-
04 mar 202472,2672,2672,2672,2672,26-
01 mar 202472,4772,4772,4772,4772,47-
29 feb 202471,5171,5171,5171,5171,51-
28 feb 202471,2571,2571,2571,2571,25-
27 feb 202471,6071,6071,6071,6071,60-
26 feb 202471,3171,3171,3171,3171,31-
23 feb 202471,3571,3571,3571,3571,35-
22 feb 202471,5571,5571,5571,5571,55-
21 feb 202469,6269,6269,6269,6269,62-
20 feb 202469,7269,7269,7269,7269,72-
16 feb 202470,3170,3170,3170,3170,31-
15 feb 202470,9070,9070,9070,9070,90-
14 feb 202470,4270,4270,4270,4270,42-
13 feb 202468,7368,7368,7368,7368,73-
12 feb 202469,9069,9069,9069,9069,90-
09 feb 202470,2170,2170,2170,2170,21-
08 feb 202469,5669,5669,5669,5669,56-
07 feb 202469,3769,3769,3769,3769,37-
06 feb 202468,7468,7468,7468,7468,74-
05 feb 202468,4868,4868,4868,4868,48-
02 feb 202468,4468,4468,4468,4468,44-
01 feb 202466,1866,1866,1866,1866,18-
31 gen 202465,1565,1565,1565,1565,15-
30 gen 202466,2066,2066,2066,2066,20-
29 gen 202466,5166,5166,5166,5166,51-
26 gen 202465,6565,6565,6565,6565,65-
25 gen 202465,1665,1665,1665,1665,16-
24 gen 202464,7164,7164,7164,7164,71-
23 gen 202464,3264,3264,3264,3264,32-
22 gen 202464,1064,1064,1064,1064,10-
19 gen 202464,1064,1064,1064,1064,10-
18 gen 202463,4563,4563,4563,4563,45-
17 gen 202462,5362,5362,5362,5362,53-
16 gen 202462,9162,9162,9162,9162,91-
12 gen 202463,5063,5063,5063,5063,50-
11 gen 202463,5963,5963,5963,5963,59-
10 gen 202463,3863,3863,3863,3863,38-
09 gen 202462,4762,4762,4762,4762,47-
08 gen 202462,1862,1862,1862,1862,18-
05 gen 202460,9260,9260,9260,9260,92-
04 gen 202461,0661,0661,0661,0661,06-
03 gen 202461,1561,1561,1561,1561,15-
02 gen 202461,6761,6761,6761,6761,67-
29 dic 202362,8462,8462,8462,8462,84-
28 dic 202363,0963,0963,0963,0963,09-
27 dic 202363,1263,1263,1263,1263,12-
26 dic 202362,9362,9362,9362,9362,93-
22 dic 202362,7162,7162,7162,7162,71-
21 dic 202363,1063,1063,1063,1063,10-
20 dic 202362,1062,1062,1062,1062,10-
19 dic 202362,9162,9162,9162,9162,91-
18 dic 202362,3462,3462,3462,3462,34-
15 dic 202361,8761,8761,8761,8761,87-
14 dic 202361,8761,8761,8761,8761,87-
13 dic 202361,8561,8561,8561,8561,85-
12 dic 202361,1661,1661,1661,1661,16-
11 dic 202360,6360,6360,6360,6360,63-
08 dic 202360,5160,5160,5160,5160,51-
07 dic 202360,2760,2760,2760,2760,27-
*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...