Italia markets open in 54 minutes

Invesco Gold & Special Minerals C (OGMCX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
22,98-0,93 (-3,89%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 202422,9822,9822,9822,9822,98-
21 mag 202423,9123,9123,9123,9123,91-
20 mag 202423,9323,9323,9323,9323,93-
17 mag 202423,7723,7723,7723,7723,77-
16 mag 202423,1623,1623,1623,1623,16-
15 mag 202423,1723,1723,1723,1723,17-
14 mag 202422,9322,9322,9322,9322,93-
13 mag 202422,6622,6622,6622,6622,66-
10 mag 202422,8022,8022,8022,8022,80-
09 mag 202422,7222,7222,7222,7222,72-
08 mag 202422,2222,2222,2222,2222,22-
07 mag 202422,2722,2722,2722,2722,27-
06 mag 202422,1522,1522,1522,1522,15-
03 mag 202421,8021,8021,8021,8021,80-
02 mag 202421,8821,8821,8821,8821,88-
01 mag 202421,7521,7521,7521,7521,75-
30 apr 202421,6621,6621,6621,6621,66-
29 apr 202422,6822,6822,6822,6822,68-
26 apr 202422,4322,4322,4322,4322,43-
25 apr 202422,2622,2622,2622,2622,26-
24 apr 202421,6521,6521,6521,6521,65-
23 apr 202421,6721,6721,6721,6721,67-
22 apr 202421,5921,5921,5921,5921,59-
19 apr 202422,2922,2922,2922,2922,29-
18 apr 202422,0622,0622,0622,0622,06-
17 apr 202422,0022,0022,0022,0022,00-
16 apr 202421,6221,6221,6221,6221,62-
15 apr 202421,8221,8221,8221,8221,82-
12 apr 202421,9721,9721,9721,9721,97-
11 apr 202422,2922,2922,2922,2922,29-
10 apr 202421,9321,9321,9321,9321,93-
09 apr 202422,3522,3522,3522,3522,35-
08 apr 202422,1022,1022,1022,1022,10-
05 apr 202422,0322,0322,0322,0322,03-
04 apr 202421,6221,6221,6221,6221,62-
03 apr 202421,7221,7221,7221,7221,72-
02 apr 202421,2921,2921,2921,2921,29-
01 apr 202421,0021,0021,0021,0021,00-
28 mar 202420,8620,8620,8620,8620,86-
27 mar 202420,5220,5220,5220,5220,52-
26 mar 202419,8919,8919,8919,8919,89-
25 mar 202419,8319,8319,8319,8319,83-
22 mar 202419,7419,7419,7419,7419,74-
21 mar 202420,0420,0420,0420,0420,04-
20 mar 202420,0820,0820,0820,0820,08-
19 mar 202419,4519,4519,4519,4519,45-
18 mar 202419,7319,7319,7319,7319,73-
15 mar 202419,8819,8819,8819,8819,88-
14 mar 202419,8019,8019,8019,8019,80-
13 mar 202419,9619,9619,9619,9619,96-
12 mar 202419,5519,5519,5519,5519,55-
11 mar 202419,7219,7219,7219,7219,72-
08 mar 202419,6419,6419,6419,6419,64-
07 mar 202419,7119,7119,7119,7119,71-
06 mar 202419,3819,3819,3819,3819,38-
05 mar 202418,9718,9718,9718,9718,97-
04 mar 202418,9018,9018,9018,9018,90-
01 mar 202418,2118,2118,2118,2118,21-
29 feb 202417,6217,6217,6217,6217,62-
28 feb 202417,2517,2517,2517,2517,25-
27 feb 202417,4417,4417,4417,4417,44-
26 feb 202417,5017,5017,5017,5017,50-
23 feb 202417,7817,7817,7817,7817,78-
22 feb 202417,5317,5317,5317,5317,53-
21 feb 202417,9017,9017,9017,9017,90-
20 feb 202417,9317,9317,9317,9317,93-
16 feb 202418,0218,0218,0218,0218,02-
15 feb 202417,8017,8017,8017,8017,80-
14 feb 202417,4417,4417,4417,4417,44-
13 feb 202417,2617,2617,2617,2617,26-
12 feb 202418,2418,2418,2418,2418,24-
09 feb 202418,0418,0418,0418,0418,04-
08 feb 202418,2018,2018,2018,2018,20-
07 feb 202418,3118,3118,3118,3118,31-
06 feb 202418,4018,4018,4018,4018,40-
05 feb 202418,1318,1318,1318,1318,13-
02 feb 202418,6618,6618,6618,6618,66-
01 feb 202419,0819,0819,0819,0819,08-
31 gen 202418,5418,5418,5418,5418,54-
30 gen 202418,7618,7618,7618,7618,76-
29 gen 202418,7918,7918,7918,7918,79-
26 gen 202418,6118,6118,6118,6118,61-
25 gen 202418,6818,6818,6818,6818,68-
24 gen 202418,4318,4318,4318,4318,43-
23 gen 202418,5518,5518,5518,5518,55-
22 gen 202418,2818,2818,2818,2818,28-
19 gen 202418,3118,3118,3118,3118,31-
18 gen 202418,2718,2718,2718,2718,27-
17 gen 202418,2418,2418,2418,2418,24-
16 gen 202418,8018,8018,8018,8018,80-
12 gen 202419,5119,5119,5119,5119,51-
11 gen 202419,0719,0719,0719,0719,07-
10 gen 202419,2519,2519,2519,2519,25-
09 gen 202419,3119,3119,3119,3119,31-
08 gen 202419,5319,5319,5319,5319,53-
05 gen 202419,5519,5519,5519,5519,55-
04 gen 202419,5419,5419,5419,5419,54-
03 gen 202419,6519,6519,6519,6519,65-
02 gen 202420,0920,0920,0920,0920,09-
29 dic 202320,3920,3920,3920,3920,39-
*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...