Italia markets open in 2 hours 42 minutes

Invesco Gold & Special Minerals R (OGMNX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
23,71+0,13 (+0,55%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202423,7123,7123,7123,7123,71-
06 mag 202423,5823,5823,5823,5823,58-
03 mag 202423,2123,2123,2123,2123,21-
02 mag 202423,2923,2923,2923,2923,29-
01 mag 202423,1523,1523,1523,1523,15-
30 apr 202423,0523,0523,0523,0523,05-
29 apr 202424,1424,1424,1424,1424,14-
26 apr 202423,8823,8823,8823,8823,88-
25 apr 202423,7023,7023,7023,7023,70-
24 apr 202423,0523,0523,0523,0523,05-
23 apr 202423,0723,0723,0723,0723,07-
22 apr 202422,9822,9822,9822,9822,98-
19 apr 202423,7223,7223,7223,7223,72-
18 apr 202423,4823,4823,4823,4823,48-
17 apr 202423,4223,4223,4223,4223,42-
16 apr 202423,0123,0123,0123,0123,01-
15 apr 202423,2223,2223,2223,2223,22-
12 apr 202423,3823,3823,3823,3823,38-
11 apr 202423,7323,7323,7323,7323,73-
10 apr 202423,3423,3423,3423,3423,34-
09 apr 202423,7923,7923,7923,7923,79-
08 apr 202423,5223,5223,5223,5223,52-
05 apr 202423,4523,4523,4523,4523,45-
04 apr 202423,0123,0123,0123,0123,01-
03 apr 202423,1123,1123,1123,1123,11-
02 apr 202422,6622,6622,6622,6622,66-
01 apr 202422,3522,3522,3522,3522,35-
28 mar 202422,2022,2022,2022,2022,20-
27 mar 202421,8321,8321,8321,8321,83-
26 mar 202421,1621,1621,1621,1621,16-
25 mar 202421,1021,1021,1021,1021,10-
22 mar 202421,0021,0021,0021,0021,00-
21 mar 202421,3221,3221,3221,3221,32-
20 mar 202421,3621,3621,3621,3621,36-
19 mar 202420,7020,7020,7020,7020,70-
18 mar 202420,9920,9920,9920,9920,99-
15 mar 202421,1521,1521,1521,1521,15-
14 mar 202421,0621,0621,0621,0621,06-
13 mar 202421,2321,2321,2321,2321,23-
12 mar 202420,8020,8020,8020,8020,80-
11 mar 202420,9720,9720,9720,9720,97-
08 mar 202420,8920,8920,8920,8920,89-
07 mar 202420,9620,9620,9620,9620,96-
06 mar 202420,6220,6220,6220,6220,62-
05 mar 202420,1820,1820,1820,1820,18-
04 mar 202420,1020,1020,1020,1020,10-
01 mar 202419,3719,3719,3719,3719,37-
29 feb 202418,7418,7418,7418,7418,74-
28 feb 202418,3518,3518,3518,3518,35-
27 feb 202418,5518,5518,5518,5518,55-
26 feb 202418,6218,6218,6218,6218,62-
23 feb 202418,9118,9118,9118,9118,91-
22 feb 202418,6418,6418,6418,6418,64-
21 feb 202419,0419,0419,0419,0419,04-
20 feb 202419,0719,0719,0719,0719,07-
16 feb 202419,1619,1619,1619,1619,16-
15 feb 202418,9318,9318,9318,9318,93-
14 feb 202418,5418,5418,5418,5418,54-
13 feb 202418,3518,3518,3518,3518,35-
12 feb 202419,4019,4019,4019,4019,40-
09 feb 202419,1919,1919,1919,1919,19-
08 feb 202419,3519,3519,3519,3519,35-
07 feb 202419,4719,4719,4719,4719,47-
06 feb 202419,5719,5719,5719,5719,57-
05 feb 202419,2819,2819,2819,2819,28-
02 feb 202419,8419,8419,8419,8419,84-
01 feb 202420,2920,2920,2920,2920,29-
31 gen 202419,7119,7119,7119,7119,71-
30 gen 202419,9519,9519,9519,9519,95-
29 gen 202419,9819,9819,9819,9819,98-
26 gen 202419,7919,7919,7919,7919,79-
25 gen 202419,8619,8619,8619,8619,86-
24 gen 202419,5919,5919,5919,5919,59-
23 gen 202419,7219,7219,7219,7219,72-
22 gen 202419,4319,4319,4319,4319,43-
19 gen 202419,4619,4619,4619,4619,46-
18 gen 202419,4219,4219,4219,4219,42-
17 gen 202419,9919,9919,9919,9919,99-
16 gen 202419,9919,9919,9919,9919,99-
12 gen 202420,7320,7320,7320,7320,73-
11 gen 202420,2720,2720,2720,2720,27-
10 gen 202420,4620,4620,4620,4620,46-
09 gen 202420,5220,5220,5220,5220,52-
08 gen 202420,7620,7620,7620,7620,76-
05 gen 202420,7820,7820,7820,7820,78-
04 gen 202420,7720,7720,7720,7720,77-
03 gen 202420,8820,8820,8820,8820,88-
02 gen 202421,3521,3521,3521,3521,35-
29 dic 202321,6721,6721,6721,6721,67-
28 dic 202321,8721,8721,8721,8721,87-
27 dic 202322,2922,2922,2922,2922,29-
26 dic 202322,0922,0922,0922,0922,09-
22 dic 202321,9721,9721,9721,9721,97-
21 dic 202321,8821,8821,8821,8821,88-
20 dic 202321,4921,4921,4921,4921,49-
19 dic 202321,9321,9321,9321,9321,93-
18 dic 202321,3621,3621,3621,3621,36-
15 dic 202321,3121,3121,3121,3121,31-
15 dic 20230.128 Dividendo
14 dic 202321,5621,5621,5621,5621,43-
*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...