Italia markets close in 4 hours 32 minutes

Invesco S&P MidCap 400 GARP ETF (GRPM)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
118,41+0,24 (+0,20%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 2024118,00118,73118,00118,41118,4118.300
17 mag 2024117,84118,17117,56118,17118,1711.100
16 mag 2024119,24119,24117,60117,69117,6923.400
15 mag 2024119,23119,37118,29119,37119,3726.100
14 mag 2024118,38118,42117,53118,37118,3732.600
13 mag 2024118,41118,41117,17117,43117,4326.900
10 mag 2024118,37118,52116,97117,50117,5064.100
09 mag 2024116,78118,02116,50118,01118,0126.600
08 mag 2024117,13117,29116,30116,46116,4621.500
07 mag 2024117,23118,34117,23117,62117,6221.900
06 mag 2024115,76116,80115,76116,74116,7420.100
03 mag 2024115,36115,94114,68115,12115,1225.500
02 mag 2024113,69113,90112,47113,87113,8730.800
01 mag 2024113,08114,43111,91112,72112,7236.000
30 apr 2024115,52115,52113,08113,08113,0839.000
29 apr 2024116,14116,40115,63116,25116,2544.600
26 apr 2024115,49116,11114,93115,77115,7724.400
25 apr 2024114,63115,74113,67115,67115,6733.400
24 apr 2024115,24116,09114,77115,62115,6219.900
23 apr 2024114,00115,49114,00115,11115,1125.200
22 apr 2024112,99114,42112,09113,95113,9544.100
19 apr 2024111,86112,91111,83112,50112,5023.800
18 apr 2024113,21113,69112,00112,20112,2016.500
17 apr 2024114,51114,74112,76112,85112,8598.700
16 apr 2024114,21114,46113,22114,06114,0642.700
15 apr 2024116,90116,90114,58114,84114,8415.700
12 apr 2024117,06117,68115,84115,91115,9120.700
11 apr 2024118,47118,47116,77117,53117,5338.800
10 apr 2024117,65118,13117,07117,73117,7363.900
09 apr 2024120,13120,13118,23119,42119,4243.600
08 apr 2024119,81119,81119,19119,48119,4817.800
05 apr 2024118,21119,37118,15119,22119,2217.500
04 apr 2024120,29120,29117,60117,99117,9948.100
03 apr 2024118,09119,26118,09119,23119,2327.100
02 apr 2024119,28119,28117,81118,49118,4918.000
01 apr 2024121,50121,50119,78120,05120,05106.800
28 mar 2024120,15120,78120,07120,28120,2823.100
27 mar 2024118,35119,79118,35119,79119,7921.100
26 mar 2024118,86118,86117,87117,89117,8922.600
25 mar 2024118,23118,42118,04118,04118,0425.800
22 mar 2024119,49119,49117,38117,92117,9257.500
21 mar 2024117,94118,60117,48118,59118,5959.100
20 mar 2024115,51117,29115,07117,18117,1827.800
19 mar 2024114,49115,24114,09115,24115,2418.400
18 mar 2024115,86115,86114,12114,14114,148.500
18 mar 20240.276 Dividendo
15 mar 2024114,94115,15114,47114,57114,297.900
14 mar 2024116,85116,85113,88114,64114,3613.600
13 mar 2024114,21116,09114,21115,95115,6715.200
12 mar 2024113,44114,36112,99114,26113,9818.400
11 mar 2024112,97113,03111,75112,94112,6712.700
08 mar 2024115,56115,64113,28113,81113,5419.700
07 mar 2024114,49114,79113,96114,68114,4014.000
06 mar 2024113,40113,78112,75113,12112,8550.100
05 mar 2024112,61112,63111,57112,28112,0111.600
04 mar 2024112,56113,87112,43112,56112,2914.400
01 mar 2024110,55111,32110,17111,31111,0412.000
29 feb 2024109,75109,89108,89109,85109,5913.200
28 feb 2024108,00108,83108,00108,53108,2713.600
27 feb 2024109,47109,47108,44108,90108,6411.100
26 feb 2024108,39108,83108,14108,65108,3912.900
23 feb 2024108,60108,60107,50108,29108,0320.700
22 feb 2024106,93108,96106,71108,90108,6432.800
21 feb 2024104,86105,98104,86105,98105,7210.200
20 feb 2024106,80106,80104,02104,89104,6411.900
16 feb 2024108,85108,85106,44106,44106,1857.200
15 feb 2024106,85107,97106,33107,97107,7116.800
14 feb 2024103,95104,95103,60104,92104,6711.200
13 feb 2024104,17104,17102,15103,05102,8013.400
12 feb 2024104,70105,48104,22105,01104,7612.500
09 feb 2024103,00103,56102,72103,34103,0917.300
08 feb 2024100,97102,62100,97102,62102,3714.100
07 feb 2024100,25101,30100,25100,98100,7461.700
06 feb 202499,5599,9799,4199,9799,7317.800
05 feb 202498,9599,5698,1199,3499,106.800
02 feb 202498,38100,0498,3899,6599,4119.000
01 feb 202499,9099,9098,1599,7499,5010.600
31 gen 2024100,32100,3298,3498,3498,109.200
30 gen 2024100,02100,3999,35100,1499,9011.500
29 gen 202498,9899,9898,5299,9899,7411.500
26 gen 202498,7199,2198,2898,7598,5116.900
25 gen 202499,0199,0198,0898,7498,506.800
24 gen 202498,9698,9897,7597,9597,7116.100
23 gen 202499,5199,5197,6998,1697,9210.100
22 gen 202498,2498,7398,2198,6398,3958.200
19 gen 202497,2797,5396,1397,2697,0328.800
18 gen 202496,4596,4595,2496,1495,9110.700
17 gen 202495,1795,5495,1795,4495,216.800
16 gen 202496,4796,8495,5895,8995,6611.300
12 gen 202497,6997,7696,4996,8296,596.600
11 gen 202496,9496,9495,9896,8796,6411.300
10 gen 202496,9396,9896,2896,7996,5610.400
09 gen 202496,4296,9996,2496,7296,4911.600
08 gen 202496,4197,3496,0497,3497,1112.900
05 gen 202495,7096,3095,4195,9195,686.000
04 gen 202496,3096,6195,5895,5895,3541.700
03 gen 202497,8597,8596,2096,2095,9723.800
02 gen 202498,4899,1097,7398,1497,9016.300
29 dic 202399,3199,4698,3898,3998,157.100
28 dic 2023100,02100,0299,2199,3399,099.900
*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...