Italia markets close in 3 hours 56 minutes

Invesco Next Gen Media and Gaming ETF (PBS)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
33,06+0,01 (+0,03%)
Alla chiusura: 03:48PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202440,9541,3740,9540,9740,9712.564
30 apr 202441,3841,3841,1341,1341,131.078
29 apr 202441,6841,7541,6341,7541,751.941
26 apr 202441,3641,6941,3641,6641,66811
25 apr 202440,2941,0640,2941,0641,061.136
24 apr 202441,5241,5241,3641,3641,36424
23 apr 202441,1041,4441,1041,4241,424.296
22 apr 202440,4240,7340,1740,6140,615.454
19 apr 202440,9841,0040,0740,1640,163.334
18 apr 202441,5441,7441,4741,4741,472.446
17 apr 202442,1142,1141,0641,4241,4211.171
16 apr 202441,8642,0541,8442,0542,051.256
15 apr 202443,2443,2442,0642,0642,06994
12 apr 202443,1443,1442,9343,0243,02498
11 apr 202443,3443,7443,3443,7343,731.188
10 apr 202443,2543,2843,0143,2843,282.253
09 apr 202443,7043,7043,4443,6343,631.316
08 apr 202443,7543,7743,5943,6143,612.134
05 apr 202443,5043,8443,5043,7943,791.093
04 apr 202444,2044,2943,1643,1643,162.257
03 apr 202443,3343,8543,3343,7843,78857
02 apr 202443,2943,6543,2243,6443,6421.008
01 apr 202443,9644,0743,7743,7743,772.242
28 mar 202443,6843,7743,4443,7443,741.957
27 mar 202443,6543,6943,6543,6943,69602
26 mar 202444,0444,0743,8143,8143,81921
25 mar 202443,5843,8943,5843,7943,791.143
22 mar 202443,8243,9343,7943,9343,931.027
21 mar 202444,5144,5143,9443,9443,942.132
20 mar 202443,6544,0643,4444,0644,06986
19 mar 202442,8543,3542,8543,3543,351.012
18 mar 202443,5143,5143,3043,3743,371.165
15 mar 202442,9543,0742,8142,8142,814.627
14 mar 202444,0944,5043,5743,5743,5710.709
13 mar 202444,3644,3644,1344,1344,131.621
12 mar 202443,4444,5343,4444,5344,533.157
11 mar 202443,7243,7243,5543,5543,552.113
08 mar 202444,6744,9143,6343,7243,723.051
07 mar 202443,6244,4243,6244,4144,411.961
06 mar 202443,6443,8543,4843,5743,574.713
05 mar 202443,2443,2442,8242,9842,982.206
04 mar 202444,1544,1543,7943,7943,7910.943
01 mar 202443,6043,8643,5743,7843,782.087
29 feb 202442,9643,0442,8443,0443,042.309
28 feb 202442,5742,5742,2942,4342,431.836
27 feb 202442,6842,9042,6742,8242,821.504
26 feb 202442,8342,8342,6042,6442,642.367
23 feb 202443,0143,0842,6042,6042,601.387
22 feb 202441,3942,6441,3942,6442,641.200
21 feb 202440,9340,9440,6440,9440,947.836
20 feb 202441,6241,6940,8341,1541,151.701
16 feb 202442,3842,3841,9441,9441,94411
15 feb 202442,5842,6242,4442,5542,55810
14 feb 202442,1042,3042,1042,3042,301.417
13 feb 202441,3241,5741,3241,4141,411.414
12 feb 202442,0942,6042,0842,0842,081.604
09 feb 202441,8742,4241,8742,4242,42939
08 feb 202441,8341,8341,7441,7441,74510
07 feb 202441,5841,7941,5841,7941,791.501
06 feb 202440,0541,5540,0541,3641,368.866
05 feb 202441,5141,5141,0341,3441,341.543
02 feb 202441,0641,5241,0641,5241,524.140
01 feb 202439,7840,2239,7840,2240,221.228
31 gen 202439,9640,2239,9640,0240,023.334
30 gen 202440,6040,8440,4240,5440,544.840
29 gen 202440,6940,9340,5740,9340,931.636
26 gen 202440,5540,5740,4740,4740,47799
25 gen 202440,8540,8540,4740,7040,703.437
24 gen 202440,5841,0040,3740,4640,463.736
23 gen 202439,6539,8139,5939,7939,791.802
22 gen 202439,4939,6539,4939,5639,562.230
19 gen 202438,8639,5738,8639,5739,571.027
18 gen 202438,0038,6338,0038,6338,631.640
17 gen 202437,9537,9537,9337,9337,93656
16 gen 202438,2938,3138,1438,2238,221.642
12 gen 202438,6138,6138,5738,5738,57289
11 gen 202438,5938,5938,0138,5338,531.847
10 gen 202438,2038,3038,2038,3038,30653
09 gen 202437,6738,1637,6737,9837,9843.173
08 gen 202437,0538,1237,0538,0638,062.317
05 gen 202437,4237,4237,2137,2137,211.319
04 gen 202437,0537,3137,0537,1637,161.228
03 gen 202437,2037,2137,1237,1937,193.891
02 gen 202438,1138,1137,4837,5537,554.019
29 dic 202338,8638,9338,5738,6838,684.016
28 dic 202337,0238,9737,0238,8638,8612.694
27 dic 202338,8238,8238,6838,7438,7417.000
26 dic 202338,2038,6838,2038,6238,623.951
22 dic 202338,3238,3238,1938,2938,292.377
21 dic 202338,3838,5838,3238,5838,585.476
20 dic 202338,4038,7137,3738,0338,039.358
19 dic 202338,4538,6838,4338,6038,6025.505
18 dic 202338,2738,3138,2638,2738,277.931
15 dic 202338,0638,1137,9438,0038,001.837
14 dic 202338,2038,2137,9538,0438,044.831
13 dic 202337,3638,1137,3638,1138,115.387
12 dic 202337,2537,5937,2537,5937,591.016
11 dic 202337,1437,2537,1437,2337,231.510
08 dic 202336,7837,0336,7537,0337,035.757
07 dic 202336,5836,8636,5836,8636,861.628
*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...