Italia markets open in 2 hours 45 minutes

Invesco KBW Regional Banking ETF (KBWR)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
50,14-0,64 (-1,26%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 202450,4850,7850,1250,1450,144.700
21 mag 202450,5150,8850,5050,7850,782.000
20 mag 202451,2851,6050,7450,7450,741.900
17 mag 202451,5151,6351,5051,5451,546.600
16 mag 202451,0151,4951,0151,0751,0710.600
15 mag 202451,5552,0051,2551,4351,432.400
14 mag 202451,0851,3551,0851,3351,332.700
13 mag 202451,5351,5350,7150,7150,711.100
10 mag 202450,9750,9750,9750,9750,97200
09 mag 202450,5051,0550,5050,8850,885.500
08 mag 202449,5350,6549,5350,6550,653.500
07 mag 202450,5951,0650,4050,4250,422.800
06 mag 202450,8550,9950,5450,5850,5811.100
03 mag 202450,4450,4650,1950,3350,3310.900
02 mag 202449,2149,7949,2149,6449,644.600
01 mag 202447,7649,8347,7648,8648,863.100
30 apr 202448,2748,4247,6647,6647,664.500
29 apr 202449,0049,1748,7048,7048,702.200
26 apr 202448,9548,9548,9548,9548,951.200
25 apr 202449,2949,4649,0749,2249,222.500
24 apr 202449,2950,1249,2950,1250,12300
23 apr 202448,6949,7648,6949,1549,154.100
22 apr 202448,5249,4148,1649,1249,123.100
19 apr 202447,4448,2747,4448,2748,278.400
18 apr 202446,7946,9846,7946,9846,98700
17 apr 202447,1447,1446,6546,6846,682.400
16 apr 202446,4746,9346,4446,6646,663.300
15 apr 202447,5847,5846,8547,2747,276.100
12 apr 202447,3847,4147,1447,3147,311.800
11 apr 202447,7847,9147,4547,7947,792.600
10 apr 202448,0048,0047,3847,7347,7312.800
09 apr 202450,1550,4150,0850,1850,185.100
08 apr 202449,3750,0949,3749,9349,936.700
05 apr 202448,8549,1648,8548,9748,972.600
04 apr 202449,7149,9948,8949,0949,091.500
03 apr 202448,7349,1948,7348,9148,915.900
02 apr 202449,2849,4648,7849,2049,202.500
01 apr 202450,7550,7549,9149,9249,9210.900
28 mar 202450,1851,1450,1850,9350,934.400
27 mar 202449,4350,9649,4350,9650,962.500
26 mar 202449,0649,1148,8948,8948,891.600
25 mar 202448,9449,6648,9449,2649,263.500
22 mar 202449,9950,0049,0149,1449,147.300
21 mar 202449,8850,2849,8850,1050,104.700
20 mar 202448,1149,8448,0149,4249,423.400
19 mar 202447,6448,4547,6447,9747,973.500
18 mar 202448,0748,2547,8347,8347,832.400
18 mar 20240.399 Dividendo
15 mar 202448,9048,9148,5648,5648,1619.000
14 mar 202448,7648,7647,9948,4048,004.000
13 mar 202450,0850,0849,5449,5449,131.700
12 mar 202449,9850,1249,5449,7449,333.100
11 mar 202450,0350,4750,0350,1649,752.500
08 mar 202451,0051,1650,2950,2949,881.900
07 mar 202450,8651,2550,4850,4850,0711.400
06 mar 202449,9450,5149,2650,4049,994.800
05 mar 202448,1750,7648,1750,5950,173.300
04 mar 202448,5749,3148,4648,5548,152.900
01 mar 202448,6248,9748,2548,8248,428.100
29 feb 202450,1150,1149,4049,4048,991.000
28 feb 202448,9949,1848,6448,6448,241.100
27 feb 202448,6949,6448,6949,2948,897.300
26 feb 202449,3749,3748,4848,9948,597.700
23 feb 202449,2549,6449,0449,2148,813.200
22 feb 202449,8949,8948,9549,4149,003.700
21 feb 202449,2349,5449,2149,5449,132.100
20 feb 202449,1850,1249,1849,6449,239.300
16 feb 202449,9250,3649,9250,2149,802.500
15 feb 202449,9250,7249,9250,6250,203.400
14 feb 202448,6248,9748,1048,9748,571.600
13 feb 202448,2648,5847,4447,9547,5628.200
12 feb 202450,0050,8349,9050,4049,9911.700
09 feb 202448,6849,3948,2649,2448,846.300
08 feb 202447,9048,5147,9048,4148,016.900
07 feb 202448,3048,5547,4448,1547,756.200
06 feb 202449,0049,0048,0148,2347,8316.300
05 feb 202449,0649,2748,8649,0048,602.900
02 feb 202448,3350,1348,3349,8749,466.400
01 feb 202451,0151,3548,1849,7949,3857.800
31 gen 202451,9852,6950,9050,9050,4823.700
30 gen 202454,1954,3954,1654,1653,715.000
29 gen 202454,0454,7153,7254,7154,265.500
26 gen 202453,9154,0153,3453,8753,4316.300
25 gen 202453,4653,6352,8753,3852,9469.000
24 gen 202454,4254,4253,6053,8853,442.400
23 gen 202454,1154,1153,4553,5653,125.200
22 gen 202453,1354,3253,1354,3253,873.300
19 gen 202452,1453,1451,6653,1452,703.100
18 gen 202451,5051,8151,5051,7851,357.800
17 gen 202450,9451,6150,7151,2450,8211.800
16 gen 202451,0852,0951,0851,5751,1525.400
12 gen 202453,1253,2852,1652,4352,004.000
11 gen 202453,0453,1552,1553,1152,676.700
10 gen 202453,1953,7552,8853,7553,3125.200
09 gen 202453,4553,6453,3353,3352,896.700
08 gen 202453,4854,0253,3754,0253,586.000
05 gen 202453,9754,2653,4953,4953,059.000
04 gen 202453,5653,8553,2353,3252,888.600
03 gen 202453,8253,9752,7852,7852,353.100
02 gen 202454,0355,6454,0354,7454,296.000
*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...