Italia markets open in 6 hours 23 minutes

Invesco Gold & Special Minerals R5 (IOGYX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
24,82+0,26 (+1,06%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
27 giu 2023 - 27 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 2024------
26 giu 202424,5624,5624,5624,5624,56-
25 giu 202424,6124,6124,6124,6124,61-
24 giu 202424,9424,9424,9424,9424,94-
21 giu 202424,9024,9024,9024,9024,90-
20 giu 202425,1725,1725,1725,1725,17-
18 giu 202424,5924,5924,5924,5924,59-
17 giu 202424,3424,3424,3424,3424,34-
14 giu 202424,4124,4124,4124,4124,41-
13 giu 202424,4124,4124,4124,4124,41-
12 giu 202424,9324,9324,9324,9324,93-
11 giu 202424,7024,7024,7024,7024,70-
10 giu 202425,1625,1625,1625,1625,16-
07 giu 202424,8224,8224,8224,8224,82-
06 giu 202426,1526,1526,1526,1526,15-
05 giu 202425,4725,4725,4725,4725,47-
04 giu 202425,1725,1725,1725,1725,17-
03 giu 202425,9725,9725,9725,9725,97-
31 mag 202426,0526,0526,0526,0526,05-
30 mag 202426,0126,0126,0126,0126,01-
29 mag 202425,8225,8225,8225,8225,82-
28 mag 202426,3326,3326,3326,3326,33-
24 mag 202425,8725,8725,8725,8725,87-
23 mag 202425,3825,3825,3825,3825,38-
22 mag 202425,9425,9425,9425,9425,94-
21 mag 202426,9826,9826,9826,9826,98-
20 mag 202427,0027,0027,0027,0027,00-
17 mag 202426,8226,8226,8226,8226,82-
16 mag 202426,1426,1426,1426,1426,14-
15 mag 202426,1526,1526,1526,1526,15-
14 mag 202425,8725,8725,8725,8725,87-
13 mag 202425,5625,5625,5625,5625,56-
10 mag 202425,7325,7325,7325,7325,73-
09 mag 202425,6325,6325,6325,6325,63-
08 mag 202425,0625,0625,0625,0625,06-
07 mag 202425,1225,1225,1225,1225,12-
06 mag 202424,9824,9824,9824,9824,98-
03 mag 202424,5924,5924,5924,5924,59-
02 mag 202424,6724,6724,6724,6724,67-
01 mag 202424,5324,5324,5324,5324,53-
30 apr 202424,4224,4224,4224,4224,42-
29 apr 202425,5725,5725,5725,5725,57-
26 apr 202425,3025,3025,3025,3025,30-
25 apr 202425,1025,1025,1025,1025,10-
24 apr 202424,4124,4124,4124,4124,41-
23 apr 202424,4424,4424,4424,4424,44-
22 apr 202424,3424,3424,3424,3424,34-
19 apr 202425,1325,1325,1325,1325,13-
18 apr 202424,8724,8724,8724,8724,87-
17 apr 202424,8024,8024,8024,8024,80-
16 apr 202424,3724,3724,3724,3724,37-
15 apr 202424,5924,5924,5924,5924,59-
12 apr 202424,7624,7624,7624,7624,76-
11 apr 202425,1325,1325,1325,1325,13-
10 apr 202424,7124,7124,7124,7124,71-
09 apr 202425,1925,1925,1925,1925,19-
08 apr 202424,9124,9124,9124,9124,91-
05 apr 202424,8324,8324,8324,8324,83-
04 apr 202424,3724,3724,3724,3724,37-
03 apr 202424,4724,4724,4724,4724,47-
02 apr 202423,9923,9923,9923,9923,99-
01 apr 202423,6623,6623,6623,6623,66-
28 mar 202423,5023,5023,5023,5023,50-
27 mar 202423,1123,1123,1123,1123,11-
26 mar 202422,4122,4122,4122,4122,41-
25 mar 202422,3422,3422,3422,3422,34-
22 mar 202422,2322,2322,2322,2322,23-
21 mar 202422,5722,5722,5722,5722,57-
20 mar 202422,6222,6222,6222,6222,62-
19 mar 202421,9121,9121,9121,9121,91-
18 mar 202422,2222,2222,2222,2222,22-
15 mar 202422,3922,3922,3922,3922,39-
14 mar 202422,2922,2922,2922,2922,29-
13 mar 202422,4822,4822,4822,4822,48-
12 mar 202422,0222,0222,0222,0222,02-
11 mar 202422,2022,2022,2022,2022,20-
08 mar 202422,1122,1122,1122,1122,11-
07 mar 202422,1922,1922,1922,1922,19-
06 mar 202421,8221,8221,8221,8221,82-
05 mar 202421,3621,3621,3621,3621,36-
04 mar 202421,2821,2821,2821,2821,28-
01 mar 202420,5020,5020,5020,5020,50-
29 feb 202419,8419,8419,8419,8419,84-
28 feb 202419,4219,4219,4219,4219,42-
27 feb 202419,6319,6319,6319,6319,63-
26 feb 202419,7019,7019,7019,7019,70-
23 feb 202420,0220,0220,0220,0220,02-
22 feb 202419,7319,7319,7319,7319,73-
21 feb 202420,1520,1520,1520,1520,15-
20 feb 202420,1820,1820,1820,1820,18-
16 feb 202420,2720,2720,2720,2720,27-
15 feb 202420,0320,0320,0320,0320,03-
14 feb 202419,6219,6219,6219,6219,62-
13 feb 202419,4219,4219,4219,4219,42-
12 feb 202420,5220,5220,5220,5220,52-
09 feb 202420,3020,3020,3020,3020,30-
08 feb 202420,4720,4720,4720,4720,47-
07 feb 202420,6020,6020,6020,6020,60-
06 feb 202420,7020,7020,7020,7020,70-
05 feb 202420,3920,3920,3920,3920,39-
*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...