Italia markets close in 8 hours 25 minutes

Invesco FTSE RAFI Developed Markets ex-U.S. Small-Mid ETF (PDN)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
32,31+0,18 (+0,56%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 202432,2232,3732,2232,3132,3117.000
26 giu 202432,0832,2232,0832,1332,1317.000
25 giu 202432,3832,4432,2732,4132,4110.300
24 giu 202432,4432,5332,3932,4632,4610.100
24 giu 20240.283 Dividendo
21 giu 202432,4032,5232,4032,4932,2152.900
20 giu 202432,6132,7632,6132,7032,4212.800
18 giu 202432,6332,8132,6332,7532,4612.500
17 giu 202432,4232,7232,3732,7232,4313.400
14 giu 202432,4132,5232,3932,5132,2314.500
13 giu 202432,9632,9632,5832,7332,448.900
12 giu 202433,4233,5333,2233,2632,979.500
11 giu 202432,8232,8732,7232,8132,529.100
10 giu 202432,9633,2132,9633,1932,9011.000
07 giu 202433,1433,2432,9732,9832,6918.000
06 giu 202433,3533,5433,3333,5133,2221.100
05 giu 202433,3233,5133,2933,4533,1618.300
04 giu 202433,4333,4733,2833,4433,1512.300
03 giu 202433,6033,6633,4633,6233,3316.400
31 mag 202433,4333,5433,2633,5133,229.200
30 mag 202432,8133,3332,8133,2632,9727.300
29 mag 202432,9333,0332,8532,8632,5712.700
28 mag 202433,5233,5633,3833,4633,1712.800
24 mag 202433,2133,4033,2133,3233,0315.600
23 mag 202433,3933,3932,9332,9632,6715.500
22 mag 202433,3733,3733,1533,1632,8714.700
21 mag 202433,6133,6233,5233,5833,295.400
20 mag 202433,6633,7233,6333,6533,3610.000
17 mag 202433,5133,6533,5133,6533,3610.900
16 mag 202433,6033,6533,5333,5333,247.000
15 mag 202433,5633,7433,5133,7433,4513.400
14 mag 202433,2933,4433,2833,4333,1426.800
13 mag 202433,2233,3233,1733,2032,9114.200
10 mag 202433,3333,3733,1433,1832,8917.200
09 mag 202432,9933,2232,9933,2032,919.100
08 mag 202432,7732,9632,7732,9532,6611.600
07 mag 202432,9733,0332,8732,9432,6516.800
06 mag 202432,8333,0232,8333,0132,7219.500
03 mag 202432,7632,8232,6632,8232,5330.400
02 mag 202432,2632,5432,2332,5432,2619.100
01 mag 202431,8932,3231,8131,9131,6314.900
30 apr 202432,2232,2631,9531,9531,6710.300
29 apr 202432,3632,5632,3632,5032,2228.200
26 apr 202432,1032,1632,0032,1331,8536.600
25 apr 202431,6531,9431,5631,9231,6457.100
24 apr 202432,1132,1231,9232,0831,8015.600
23 apr 202432,0232,2932,0232,2231,9444.800
22 apr 202431,8632,0331,7831,9531,6722.800
19 apr 202431,6331,7231,5631,6431,3619.600
18 apr 202431,7031,7931,5931,6731,3914.500
17 apr 202431,7231,7231,4931,6231,3417.800
16 apr 202431,6331,6531,5531,6031,3213.500
15 apr 202432,4032,4031,9632,0031,7214.500
12 apr 202432,3632,3732,1832,1831,9012.800
11 apr 202432,6832,7932,4032,7332,4411.600
10 apr 202432,5232,5632,4332,5632,2814.000
09 apr 202433,1433,1432,9133,0432,7511.800
08 apr 202433,0033,0232,9232,9632,6715.800
05 apr 202432,5732,8232,5732,7732,489.400
04 apr 202433,0133,0532,5832,6132,3312.800
03 apr 202432,5432,9132,5432,8132,5211.600
02 apr 202432,5732,5832,4832,5532,279.100
01 apr 202432,8832,9532,7832,8232,5314.800
28 mar 202432,8632,9732,8632,8832,5919.500
27 mar 202432,7833,0132,7833,0132,7212.800
26 mar 202432,7732,8232,7232,7232,4317.900
25 mar 202432,5532,7432,5532,7032,4224.400
22 mar 202432,8332,8332,6832,7232,4333.400
21 mar 202432,8332,9232,8132,8432,5517.600
20 mar 202432,4432,8832,3832,8132,5242.400
19 mar 202432,3232,4932,2632,4732,1912.300
18 mar 202432,5432,5432,4332,4432,167.700
18 mar 20240.182 Dividendo
15 mar 202432,5432,6032,5132,5632,109.800
14 mar 202432,8832,8832,4932,5632,1017.600
13 mar 202432,6132,7932,6132,6832,2113.200
12 mar 202432,6032,7432,4832,7332,2619.000
11 mar 202432,5132,5832,4532,5232,0616.800
08 mar 202432,8732,9632,7632,8232,3515.500
07 mar 202432,6732,8132,6432,7632,2916.700
06 mar 202432,4932,5932,4332,4832,0232.300
05 mar 202432,1432,1731,9632,0131,5514.200
04 mar 202431,9532,1431,9532,0531,5910.900
01 mar 202432,0232,2831,9432,2531,7915.500
29 feb 202432,0832,0831,8231,9931,5320.200
28 feb 202431,8231,9631,7731,8231,3715.300
27 feb 202431,8932,0331,8931,9931,5319.100
26 feb 202431,9531,9931,8731,9431,487.400
23 feb 202432,1032,1231,9532,0831,6228.700
22 feb 202432,1032,1231,9932,0731,6110.300
21 feb 202431,7831,8531,6831,8431,3938.400
20 feb 202431,8831,8831,6731,8131,3615.300
16 feb 202431,6131,8231,6131,7031,2518.900
15 feb 202431,4331,7031,4331,6931,2420.600
14 feb 202431,1931,4531,1931,4330,9826.200
13 feb 202431,1831,1830,8831,0130,5730.600
12 feb 202431,5131,8031,5131,7331,2820.600
09 feb 202431,3731,5331,3731,5131,0626.000
08 feb 202431,4331,4731,3331,4731,0213.600
07 feb 202431,6631,6731,5631,6431,1916.400
*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...