Italia markets close in 6 hours 46 minutes

Invesco KBW Property & Casualty Insurance ETF (KBWP)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
101,55-0,97 (-0,95%)
Alla chiusura: 12:56PM EDT
Periodo di tempo:
05 lug 2023 - 05 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 2024102,21102,21101,49101,55101,5521.500
02 lug 2024102,61102,61101,62102,52102,525.800
01 lug 2024102,30103,46102,30102,46102,466.900
28 giu 2024103,39103,39102,02102,44102,448.600
27 giu 2024102,47103,22101,99103,22103,2224.000
26 giu 2024103,04103,04101,45102,21102,2117.600
25 giu 2024104,21104,21103,08103,24103,2417.000
24 giu 2024103,11104,72103,11104,11104,1112.800
24 giu 20240.306 Dividendo
21 giu 2024103,84103,95103,15103,65103,3421.300
20 giu 2024103,81104,50103,57104,31104,009.500
18 giu 2024102,43103,75102,43103,27102,9717.500
17 giu 2024101,08102,64101,08102,64102,3420.000
14 giu 2024102,17102,17100,98101,20100,90159.500
13 giu 2024102,12102,19101,44102,18101,8811.900
12 giu 2024103,87103,87102,32102,56102,2629.700
11 giu 2024104,51104,51102,87103,08102,7815.200
10 giu 2024105,21105,21104,25104,60104,2910.000
07 giu 2024104,24105,79104,24105,02104,717.300
06 giu 2024104,30104,75103,90104,53104,228.200
05 giu 2024104,99104,99103,46104,50104,1923.500
04 giu 2024105,00105,38104,53104,62104,3111.700
03 giu 2024106,49106,51104,83105,46105,1515.900
31 mag 2024105,50106,69105,49106,69106,3814.600
30 mag 2024103,72105,34103,72105,25104,947.600
29 mag 2024104,61104,61103,76103,81103,5011.800
28 mag 2024105,07105,15104,48104,48104,1710.600
24 mag 2024105,48105,48104,92105,46105,158.300
23 mag 2024107,16107,16104,78104,97104,6610.600
22 mag 2024106,86107,30106,39106,70106,3820.600
21 mag 2024106,71107,21106,50106,71106,3914.400
20 mag 2024107,99107,99106,16106,19105,8834.900
17 mag 2024106,96107,70106,94107,70107,3841.300
16 mag 2024105,44106,72105,44106,52106,2112.900
15 mag 2024105,59105,60104,82105,13104,8214.600
14 mag 2024106,22106,23105,71105,95105,6413.200
13 mag 2024107,31107,31105,87105,87105,5630.800
10 mag 2024106,95106,99106,52106,82106,508.800
09 mag 2024106,51106,58106,07106,58106,277.500
08 mag 2024106,22106,46106,12106,28105,9715.500
07 mag 2024106,38106,38105,75105,94105,6323.800
06 mag 2024104,41105,72104,41105,72105,4193.300
03 mag 2024103,24103,99102,51103,75103,4416.200
02 mag 2024103,82104,18103,20103,71103,4019.800
01 mag 2024103,66104,59103,62103,71103,4018.000
30 apr 2024102,33102,80102,14102,62102,3224.000
29 apr 2024102,37102,86102,21102,83102,5320.800
26 apr 2024102,99102,99101,83102,01101,7132.800
25 apr 2024103,49103,70103,02103,38103,0716.200
24 apr 2024103,97104,13103,66104,13103,8234.100
23 apr 2024105,14105,21104,40104,57104,2624.400
22 apr 2024104,71105,09103,76104,61104,3014.200
19 apr 2024101,91103,94101,91103,87103,5617.600
18 apr 2024100,50102,13100,50101,92101,6266.800
17 apr 2024101,71101,71100,25100,62100,3219.100
16 apr 2024101,55102,38101,41102,07101,7720.100
15 apr 2024102,34103,48101,46101,56101,2615.000
12 apr 2024102,68102,90101,76102,06101,7635.100
11 apr 2024104,33104,33102,23102,23101,9329.900
10 apr 2024103,75104,30103,00104,13103,8228.600
09 apr 2024106,16106,22103,53103,78103,4729.700
08 apr 2024106,10106,43105,85105,99105,6844.400
05 apr 2024105,63106,33105,56106,04105,7318.700
04 apr 2024107,41107,41105,07105,28104,9722.500
03 apr 2024106,80107,11106,37106,61106,3018.500
02 apr 2024106,91107,36106,59106,70106,3810.600
01 apr 2024107,67107,67106,86107,20106,8812.800
28 mar 2024107,81107,98107,66107,75107,4317.000
27 mar 2024105,79107,43105,79107,41107,09666.000
26 mar 2024105,46106,02105,23105,67105,3621.000
25 mar 2024104,00105,43104,00105,22104,9119.700
22 mar 2024105,10105,10104,29104,29103,988.100
21 mar 2024104,50104,91104,25104,71104,408.100
20 mar 2024103,98105,02103,98104,73104,4213.000
19 mar 2024104,56104,56103,96104,26103,9515.300
18 mar 2024104,54104,55103,83103,93103,6210.400
18 mar 20240.478 Dividendo
15 mar 2024104,25104,86103,97104,82104,0311.100
14 mar 2024104,45104,45103,66104,25103,4710.500
13 mar 2024103,74104,37103,74104,36103,5811.800
12 mar 2024103,65103,94103,18103,94103,1611.600
11 mar 2024102,49103,41102,33103,30102,5314.700
08 mar 2024102,51103,00102,17102,59101,8216.100
07 mar 2024102,93103,38102,30102,58101,8128.800
06 mar 2024102,44103,06102,10103,02102,2513.100
05 mar 2024101,63102,02101,31101,61100,8525.800
04 mar 2024101,39101,73101,35101,42100,6621.500
01 mar 2024101,83102,05101,21101,39100,6363.300
29 feb 2024103,12103,12101,60102,11101,3427.700
28 feb 2024102,64102,66102,40102,51101,7411.700
27 feb 2024102,47102,51101,63102,48101,7111.500
26 feb 2024102,71102,71102,11102,19101,4223.100
23 feb 2024101,82102,60101,82102,32101,5523.800
22 feb 2024100,97102,03100,45101,93101,1732.900
21 feb 2024101,42101,4299,99100,6099,857.700
20 feb 2024101,32101,80100,88100,96100,2011.700
16 feb 2024101,63102,25101,37101,40100,6412.800
15 feb 2024100,34101,58100,34101,48100,7212.300
14 feb 202499,88100,2799,59100,0399,2815.800
13 feb 202499,2399,7398,0298,7698,0220.000
*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...