Italia markets open in 16 minutes

Invesco WilderHill Clean Energy ETF (PBW)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
20,43+0,05 (+0,25%)
Alla chiusura: 04:00PM EDT
20,31 -0,12 (-0,59%)
Dopo ore: 06:01PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202420,3421,2220,3220,4320,43465.900
30 apr 202420,4620,6220,2420,3820,38237.500
29 apr 202420,5020,8520,4820,7020,70125.800
26 apr 202419,6420,2919,6020,1620,16145.200
25 apr 202419,3619,5519,0219,5219,52294.100
24 apr 202419,9119,9719,4819,6719,67231.200
23 apr 202419,3020,1519,3019,7519,75151.100
22 apr 202419,3319,5018,9319,3119,31228.800
19 apr 202419,4219,5919,1719,2119,21900.700
18 apr 202419,9720,0919,4919,5619,56189.800
17 apr 202420,2620,4419,9719,9719,97161.500
16 apr 202420,2320,3519,9520,1220,12249.000
15 apr 202421,2421,2720,3520,4920,49667.800
12 apr 202421,7821,9420,9821,0521,05162.800
11 apr 202422,1422,2521,5521,9421,94169.000
10 apr 202422,0922,1521,7522,0122,01161.300
09 apr 202422,5122,9822,4722,8522,85163.800
08 apr 202422,1822,5322,1022,3122,3174.900
05 apr 202422,1422,2521,8122,0522,05166.500
04 apr 202422,8023,1622,1622,2722,27177.100
03 apr 202422,1222,5421,9322,5422,54260.400
02 apr 202422,5722,6422,1622,2422,24167.200
01 apr 202423,3023,3122,7323,0223,02119.200
28 mar 202422,8523,2022,7623,0523,05253.400
27 mar 202421,8822,8421,8322,8422,84335.200
26 mar 202422,0922,1421,6921,6921,69336.800
25 mar 202421,9522,4521,8421,8621,86272.900
22 mar 202422,4322,4321,9321,9821,98340.100
21 mar 202422,2822,7722,1722,4422,44244.100
20 mar 202421,2222,4621,1022,1722,171.261.500
19 mar 202421,1721,5221,0121,3021,30278.800
18 mar 202421,8321,8321,2421,3421,34407.400
18 mar 20240.149 Dividendo
15 mar 202421,8022,0221,5621,7521,60297.900
14 mar 202422,5222,5221,5621,7921,64554.600
13 mar 202422,7323,0122,4022,4222,27119.900
12 mar 202423,3323,3722,7122,8822,72155.300
11 mar 202423,5024,0023,2223,2623,1091.100
08 mar 202423,6424,1523,4223,4623,30179.400
07 mar 202423,4323,6723,2123,4123,25101.000
06 mar 202423,1323,5022,7423,2123,05214.700
05 mar 202423,1323,2822,6622,7222,56136.300
04 mar 202424,1124,1323,3423,4023,24242.100
01 mar 202423,8824,2623,3123,9623,80246.700
29 feb 202423,8824,4023,5423,7623,60374.400
28 feb 202423,4723,8323,2623,4623,30125.300
27 feb 202423,2923,6323,1123,5723,41319.300
26 feb 202422,7723,2922,4923,0022,84217.800
23 feb 202422,9823,0022,4222,5822,43235.000
22 feb 202423,9623,9622,8722,9222,76266.300
21 feb 202424,0424,2723,7523,8623,70205.800
20 feb 202424,9625,0024,1724,3324,16467.100
16 feb 202425,2625,5824,9725,2825,11476.700
15 feb 202425,7225,8725,2225,6425,46186.400
14 feb 202424,7725,4524,6725,3925,22124.600
13 feb 202424,7124,9124,0324,1924,02324.800
12 feb 202425,0026,2125,0025,9325,75218.200
09 feb 202424,4725,0424,3224,8924,72338.800
08 feb 202423,8324,4623,7824,3024,13159.600
07 feb 202424,1924,3023,5223,8823,72164.100
06 feb 202422,8823,8022,6623,7523,59216.400
05 feb 202423,3923,3922,5922,7822,62217.400
02 feb 202423,9923,9923,4223,7823,62130.700
01 feb 202424,1724,7823,7124,3224,15126.100
31 gen 202424,2024,8923,6623,6623,50600.300
30 gen 202424,7424,7424,2324,3124,1495.400
29 gen 202424,0925,0023,7825,0024,83132.500
26 gen 202424,3124,7024,0924,1023,93108.900
25 gen 202424,3824,4923,7424,2024,03188.300
24 gen 202425,2525,3724,0524,0823,92193.200
23 gen 202424,9425,2724,4824,8624,69152.000
22 gen 202423,6624,8223,5824,2824,11247.600
19 gen 202423,5323,5322,6723,5023,34437.800
18 gen 202424,0424,0423,2023,5023,34211.900
17 gen 202423,7223,8523,4023,7723,61726.800
16 gen 202425,1125,1124,1024,1724,00300.000
12 gen 202425,9526,3625,2225,2825,11236.200
11 gen 202426,3726,3725,4125,7325,55239.300
10 gen 202426,9927,0026,2626,3426,16592.400
09 gen 202427,3027,3626,8326,9526,77197.400
08 gen 202427,3027,7026,9027,5727,38133.500
05 gen 202427,5328,0227,2327,2927,10302.800
04 gen 202428,0128,0727,7327,7327,54168.200
03 gen 202428,5428,5427,5728,0227,83261.100
02 gen 202429,3729,8328,7828,9028,70153.200
29 dic 202330,4830,5029,6629,7229,52279.800
28 dic 202330,5830,9430,3630,5430,33224.400
27 dic 202330,8830,8830,3330,5330,32287.900
26 dic 202330,0430,8030,0430,6830,47199.100
22 dic 202329,6430,0929,4429,8029,60638.800
21 dic 202329,1929,5729,0929,4629,26238.300
20 dic 202329,8330,0628,5528,6328,43384.200
19 dic 202329,4130,1229,3529,9629,75226.800
18 dic 202329,6529,8428,8829,0628,86269.600
18 dic 20230.192 Dividendo
15 dic 202330,3130,5729,5729,7029,31344.600
14 dic 202329,0130,5328,9230,1129,71575.700
13 dic 202326,3428,2526,1128,2227,85730.200
12 dic 202327,0727,0726,1126,3926,04325.000
11 dic 202327,2627,3526,8727,1226,76347.900
*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...