Italia markets close in 7 hours 51 minutes

Invesco Health Care Invstor (GTHIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
40,17-0,14 (-0,35%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
03 lug 2023 - 03 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 202440,1740,1740,1740,1740,17-
01 lug 202440,3140,3140,3140,3140,31-
28 giu 202440,4440,4440,4440,4440,44-
27 giu 202440,6140,6140,6140,6140,61-
26 giu 202440,5640,5640,5640,5640,56-
25 giu 202440,6940,6940,6940,6940,69-
24 giu 202440,6040,6040,6040,6040,60-
21 giu 202440,4640,4640,4640,4640,46-
20 giu 202440,2640,2640,2640,2640,26-
18 giu 202440,3640,3640,3640,3640,36-
17 giu 202440,2640,2640,2640,2640,26-
14 giu 202440,3240,3240,3240,3240,32-
13 giu 202440,4140,4140,4140,4140,41-
12 giu 202440,5140,5140,5140,5140,51-
11 giu 202440,3740,3740,3740,3740,37-
10 giu 202440,5440,5440,5440,5440,54-
07 giu 202440,3240,3240,3240,3240,32-
06 giu 202440,3840,3840,3840,3840,38-
05 giu 202440,2840,2840,2840,2840,28-
04 giu 202439,8339,8339,8339,8339,83-
03 giu 202439,7339,7339,7339,7339,73-
31 mag 202439,5439,5439,5439,5439,54-
30 mag 202439,1039,1039,1039,1039,10-
29 mag 202439,0339,0339,0339,0339,03-
28 mag 202439,2639,2639,2639,2639,26-
24 mag 202439,5839,5839,5839,5839,58-
23 mag 202439,5439,5439,5439,5439,54-
22 mag 202439,8439,8439,8439,8439,84-
21 mag 202439,8739,8739,8739,8739,87-
20 mag 202439,8139,8139,8139,8139,81-
17 mag 202439,7439,7439,7439,7439,74-
16 mag 202439,7139,7139,7139,7139,71-
15 mag 202439,8939,8939,8939,8939,89-
14 mag 202439,2639,2639,2639,2639,26-
13 mag 202439,0139,0139,0139,0139,01-
10 mag 202439,1739,1739,1739,1739,17-
09 mag 202439,1539,1539,1539,1539,15-
08 mag 202438,7838,7838,7838,7838,78-
07 mag 202439,1139,1139,1139,1139,11-
06 mag 202438,7038,7038,7038,7038,70-
03 mag 202438,4438,4438,4438,4438,44-
02 mag 202438,2838,2838,2838,2838,28-
01 mag 202438,3038,3038,3038,3038,30-
30 apr 202438,2038,2038,2038,2038,20-
29 apr 202438,1638,1638,1638,1638,16-
26 apr 202438,0738,0738,0738,0738,07-
25 apr 202438,0838,0838,0838,0838,08-
24 apr 202438,2038,2038,2038,2038,20-
23 apr 202438,1738,1738,1738,1738,17-
22 apr 202437,4837,4837,4837,4837,48-
19 apr 202437,2137,2137,2137,2137,21-
18 apr 202437,2737,2737,2737,2737,27-
17 apr 202437,5437,5437,5437,5437,54-
16 apr 202437,6237,6237,6237,6237,62-
15 apr 202437,5737,5737,5737,5737,57-
12 apr 202437,8237,8237,8237,8237,82-
11 apr 202438,3838,3838,3838,3838,38-
10 apr 202438,4438,4438,4438,4438,44-
09 apr 202438,7838,7838,7838,7838,78-
08 apr 202438,7338,7338,7338,7338,73-
05 apr 202438,7838,7838,7838,7838,78-
04 apr 202438,2938,2938,2938,2938,29-
03 apr 202438,7938,7938,7938,7938,79-
02 apr 202438,6238,6238,6238,6238,62-
01 apr 202439,2539,2539,2539,2539,25-
28 mar 202439,5539,5539,5539,5539,55-
27 mar 202439,5139,5139,5139,5139,51-
26 mar 202439,1139,1139,1139,1139,11-
25 mar 202438,9338,9338,9338,9338,93-
22 mar 202439,0339,0339,0339,0339,03-
21 mar 202439,1239,1239,1239,1239,12-
20 mar 202439,0039,0039,0039,0039,00-
19 mar 202439,0239,0239,0239,0239,02-
18 mar 202438,7238,7238,7238,7238,72-
15 mar 202438,6438,6438,6438,6438,64-
14 mar 202438,7538,7538,7538,7538,75-
13 mar 202438,8838,8838,8838,8838,88-
12 mar 202439,0739,0739,0739,0739,07-
11 mar 202438,7538,7538,7538,7538,75-
08 mar 202439,0239,0239,0239,0239,02-
07 mar 202439,2039,2039,2039,2039,20-
06 mar 202438,9138,9138,9138,9138,91-
05 mar 202438,7038,7038,7038,7038,70-
04 mar 202439,0939,0939,0939,0939,09-
01 mar 202439,1039,1039,1039,1039,10-
29 feb 202438,5738,5738,5738,5738,57-
28 feb 202438,8438,8438,8438,8438,84-
27 feb 202439,1239,1239,1239,1239,12-
26 feb 202439,1139,1139,1139,1139,11-
23 feb 202439,0639,0639,0639,0639,06-
22 feb 202438,8438,8438,8438,8438,84-
21 feb 202438,2838,2838,2838,2838,28-
20 feb 202438,3238,3238,3238,3238,32-
16 feb 202438,5838,5838,5838,5838,58-
15 feb 202438,4438,4438,4438,4438,44-
14 feb 202438,2338,2338,2338,2338,23-
13 feb 202437,7537,7537,7537,7537,75-
12 feb 202438,0538,0538,0538,0538,05-
09 feb 202438,0938,0938,0938,0938,09-
08 feb 202437,9937,9937,9937,9937,99-
*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...