Italia markets closed

Invesco Health Care C (GTHCX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
20,47+0,16 (+0,79%)
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
08 lug 2023 - 08 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 lug 2024------
05 lug 202420,4720,4720,4720,4720,47-
03 lug 202420,3120,3120,3120,3120,31-
02 lug 202420,4420,4420,4420,4420,44-
01 lug 202420,5120,5120,5120,5120,51-
28 giu 202420,5720,5720,5720,5720,57-
27 giu 202420,6620,6620,6620,6620,66-
26 giu 202420,6420,6420,6420,6420,64-
25 giu 202420,7020,7020,7020,7020,70-
24 giu 202420,6620,6620,6620,6620,66-
21 giu 202420,5920,5920,5920,5920,59-
20 giu 202420,4920,4920,4920,4920,49-
18 giu 202420,5420,5420,5420,5420,54-
17 giu 202420,4920,4920,4920,4920,49-
14 giu 202420,5220,5220,5220,5220,52-
13 giu 202420,5720,5720,5720,5720,57-
12 giu 202420,6220,6220,6220,6220,62-
11 giu 202420,5520,5520,5520,5520,55-
10 giu 202420,6420,6420,6420,6420,64-
07 giu 202420,5220,5220,5220,5220,52-
06 giu 202420,5620,5620,5620,5620,56-
05 giu 202420,5120,5120,5120,5120,51-
04 giu 202420,2720,2720,2720,2720,27-
03 giu 202420,2320,2320,2320,2320,23-
31 mag 202420,1320,1320,1320,1320,13-
30 mag 202419,9119,9119,9119,9119,91-
29 mag 202419,8719,8719,8719,8719,87-
28 mag 202419,9919,9919,9919,9919,99-
24 mag 202420,1520,1520,1520,1520,15-
23 mag 202420,1320,1320,1320,1320,13-
22 mag 202420,2820,2820,2820,2820,28-
21 mag 202420,3020,3020,3020,3020,30-
20 mag 202420,2720,2720,2720,2720,27-
17 mag 202420,2420,2420,2420,2420,24-
16 mag 202420,2220,2220,2220,2220,22-
15 mag 202420,3220,3220,3220,3220,32-
14 mag 202420,0020,0020,0020,0020,00-
13 mag 202419,8719,8719,8719,8719,87-
10 mag 202419,9519,9519,9519,9519,95-
09 mag 202419,9419,9419,9419,9419,94-
08 mag 202419,7519,7519,7519,7519,75-
07 mag 202419,9219,9219,9219,9219,92-
06 mag 202419,7119,7119,7119,7119,71-
03 mag 202419,5819,5819,5819,5819,58-
02 mag 202419,5019,5019,5019,5019,50-
01 mag 202419,5119,5119,5119,5119,51-
30 apr 202419,4619,4619,4619,4619,46-
29 apr 202419,4419,4419,4419,4419,44-
26 apr 202419,4019,4019,4019,4019,40-
25 apr 202419,4019,4019,4019,4019,40-
24 apr 202419,4619,4619,4619,4619,46-
23 apr 202419,4519,4519,4519,4519,45-
22 apr 202419,1019,1019,1019,1019,10-
19 apr 202418,9618,9618,9618,9618,96-
18 apr 202418,9918,9918,9918,9918,99-
17 apr 202419,1319,1319,1319,1319,13-
16 apr 202419,1719,1719,1719,1719,17-
15 apr 202419,1519,1519,1519,1519,15-
12 apr 202419,2719,2719,2719,2719,27-
11 apr 202419,5619,5619,5619,5619,56-
10 apr 202419,5919,5919,5919,5919,59-
09 apr 202419,7619,7619,7619,7619,76-
08 apr 202419,7419,7419,7419,7419,74-
05 apr 202419,7619,7619,7619,7619,76-
04 apr 202419,5219,5219,5219,5219,52-
03 apr 202419,7719,7719,7719,7719,77-
02 apr 202419,6919,6919,6919,6919,69-
01 apr 202420,0120,0120,0120,0120,01-
28 mar 202420,1620,1620,1620,1620,16-
27 mar 202420,1420,1420,1420,1420,14-
26 mar 202419,9419,9419,9419,9419,94-
25 mar 202419,8519,8519,8519,8519,85-
22 mar 202419,9019,9019,9019,9019,90-
21 mar 202419,9519,9519,9519,9519,95-
20 mar 202419,8819,8819,8819,8819,88-
19 mar 202419,8919,8919,8919,8919,89-
18 mar 202419,7419,7419,7419,7419,74-
15 mar 202419,7019,7019,7019,7019,70-
14 mar 202419,7619,7619,7619,7619,76-
13 mar 202419,8319,8319,8319,8319,83-
12 mar 202419,9219,9219,9219,9219,92-
11 mar 202419,7619,7619,7619,7619,76-
08 mar 202419,9019,9019,9019,9019,90-
07 mar 202419,9919,9919,9919,9919,99-
06 mar 202419,8519,8519,8519,8519,85-
05 mar 202419,7419,7419,7419,7419,74-
04 mar 202419,9419,9419,9419,9419,94-
01 mar 202419,9419,9419,9419,9419,94-
29 feb 202419,6819,6819,6819,6819,68-
28 feb 202419,8119,8119,8119,8119,81-
27 feb 202419,9619,9619,9619,9619,96-
26 feb 202419,9519,9519,9519,9519,95-
23 feb 202419,9219,9219,9219,9219,92-
22 feb 202419,8119,8119,8119,8119,81-
21 feb 202419,5319,5319,5319,5319,53-
20 feb 202419,5519,5519,5519,5519,55-
16 feb 202419,6819,6819,6819,6819,68-
15 feb 202419,6119,6119,6119,6119,61-
14 feb 202419,5119,5119,5119,5119,51-
13 feb 202419,2619,2619,2619,2619,26-
*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...