Italia markets closed

Invesco Biotechnology & Genome ETF (PBE)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
64,06+0,49 (+0,78%)
Alla chiusura: 03:27PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202464,8964,7864,0664,0664,0615.714
02 mag 202463,4363,7663,0863,5663,568.600
01 mag 202462,2963,5262,1562,8662,869.200
30 apr 202461,2961,4060,8760,8760,8720.300
29 apr 202461,4661,7861,3661,4461,444.800
26 apr 202459,8960,6259,8960,3960,396.900
25 apr 202459,9860,0559,4759,8559,856.200
24 apr 202461,0461,4160,7960,8860,885.300
23 apr 202461,0061,6561,0061,1561,15245.000
22 apr 202460,2760,8560,0960,4060,404.900
19 apr 202459,4260,0459,3259,8559,855.300
18 apr 202460,5160,5159,6059,6259,628.100
17 apr 202460,9260,9260,5660,5660,565.500
16 apr 202461,0961,0960,7460,7460,743.700
15 apr 202461,6061,6060,6560,7360,7312.400
12 apr 202462,4062,4061,0861,3361,332.000
11 apr 202462,4562,7962,4562,6762,672.100
10 apr 202462,5162,6562,4262,6562,653.200
09 apr 202463,5263,6163,3263,6163,612.500
08 apr 202462,9163,1162,7062,9762,974.500
05 apr 202462,2763,1761,8962,8362,8312.100
04 apr 202463,8163,8162,5762,5762,572.400
03 apr 202462,9063,4462,9063,2863,2814.700
02 apr 202463,6763,6763,0663,1763,172.800
01 apr 202464,4364,4763,9064,4264,423.300
28 mar 202465,1265,2064,7264,7264,724.000
27 mar 202464,8665,1564,4665,1465,148.500
26 mar 202464,9164,9164,4964,5164,518.600
25 mar 202464,7664,8764,5764,6864,684.100
22 mar 202465,2565,2564,7664,8864,885.100
21 mar 202465,3065,4665,1865,1865,1815.800
20 mar 202464,3464,9463,9564,9464,943.700
19 mar 202463,8164,7163,8164,5964,595.400
18 mar 202464,2664,5063,8064,0264,025.000
18 mar 20240.024 Dividendo
15 mar 202464,0064,3764,0064,0764,052.500
14 mar 202464,8764,8763,6964,0464,027.500
13 mar 202465,5365,9465,1965,4165,398.000
12 mar 202465,4865,7265,2565,4665,4413.100
11 mar 202467,1067,1065,9966,1066,087.000
08 mar 202467,2567,7666,8066,8866,857.500
07 mar 202466,7266,9466,5066,6866,6670.400
06 mar 202466,6466,7566,1166,2366,21199.600
05 mar 202466,4466,4465,9966,3266,305.300
04 mar 202467,5567,5566,4166,7466,715.100
01 mar 202465,7267,6865,7267,2967,2618.300
29 feb 202467,0367,0365,5665,5665,543.600
28 feb 202466,6666,9566,3366,3966,374.700
27 feb 202466,0066,7865,7566,6766,657.600
26 feb 202464,4365,9264,4365,8965,8737.600
23 feb 202463,9164,6963,9164,6064,585.300
22 feb 202463,8864,1163,3263,9963,973.200
21 feb 202463,7364,1163,2063,5963,573.800
20 feb 202464,2264,5963,7764,0464,025.400
16 feb 202464,7765,0964,6464,6464,622.900
15 feb 202463,8665,0963,8664,9764,956.000
14 feb 202462,8863,5262,8863,5263,503.500
13 feb 202463,1363,1761,8662,3962,3727.100
12 feb 202464,1864,7164,1864,7164,694.100
09 feb 202463,8264,3163,7664,1564,135.300
08 feb 202463,5564,0463,4363,8863,869.800
07 feb 202464,7264,7263,5563,5563,539.500
06 feb 202463,6664,7163,6664,7064,688.800
05 feb 202463,6063,9163,2863,7463,728.100
02 feb 202464,9764,9763,5764,1364,119.600
01 feb 202464,1464,9663,9564,8564,8311.500
31 gen 202465,3265,4564,1764,3164,2912.300
30 gen 202465,5865,6465,1765,3265,305.800
29 gen 202464,7565,9364,7565,8865,864.300
26 gen 202465,1165,4364,8064,8064,783.600
25 gen 202465,2665,4364,8865,0665,0412.600
24 gen 202465,4965,5664,8164,8564,836.000
23 gen 202465,8165,8165,0765,7165,6922.500
22 gen 202464,5565,5764,5565,5765,5510.700
19 gen 202464,7264,7264,0264,4964,474.200
18 gen 202464,5464,5463,7864,2864,2612.900
17 gen 202464,2264,4864,0264,4164,397.100
16 gen 202464,4464,9764,4464,8964,878.700
12 gen 202465,7565,9264,8365,0064,9838.600
11 gen 202465,3165,4964,9565,3365,319.400
10 gen 202466,5866,7765,2265,5865,5612.200
09 gen 202466,2666,6666,2666,4266,4036.500
08 gen 202464,2166,6464,2166,6466,627.600
05 gen 202464,5465,2264,5465,1165,097.000
04 gen 202465,6665,7665,4365,6165,595.100
03 gen 202466,3366,3365,6665,7665,749.600
02 gen 202465,6067,0565,6066,6066,5816.300
29 dic 202366,7666,7665,7765,8465,8229.300
28 dic 202366,4167,1066,4166,6166,5911.500
27 dic 202366,4266,7166,1966,7166,697.800
26 dic 202365,9866,4665,9466,2766,258.100
22 dic 202365,3166,2865,3165,6865,667.200
21 dic 202364,7264,7864,4464,7264,707.800
20 dic 202365,7265,7263,5363,5463,528.100
19 dic 202364,3865,5464,3865,5465,527.200
18 dic 202364,5464,5463,9364,2264,207.300
15 dic 202365,1365,1364,4164,6664,644.000
14 dic 202365,0965,7564,9465,0465,029.400
13 dic 202362,3664,4762,3364,4764,458.500
12 dic 202360,6761,4660,5961,3061,287.800
*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...