Italia markets open in 6 hours 10 minutes

Invesco Dividend Achievers ETF (PFM)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
41,37+0,38 (+0,94%)
Alla chiusura: 04:00PM EDT
40,59 -0,77 (-1,87%)
Dopo ore: 04:04PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202441,3741,3941,1641,3741,3718.978
02 mag 202440,8341,0340,7340,9940,9911.000
01 mag 202440,8341,2140,7440,7840,7818.800
30 apr 202441,2141,2840,8940,8940,8918.100
29 apr 202441,2541,4141,2541,3941,3928.100
26 apr 202441,1641,3641,1641,2241,2212.800
25 apr 202441,0741,2440,9341,2141,2117.000
24 apr 202441,2141,3441,1241,3041,3011.800
23 apr 202441,0441,3041,0441,2341,239.000
22 apr 202440,8541,1540,7540,9540,9515.300
19 apr 202440,5440,6840,5440,6840,6820.000
18 apr 202440,6040,7640,4440,4940,4915.900
17 apr 202440,7240,7840,4340,5140,5144.300
16 apr 202440,7740,7740,5540,5740,5717.800
15 apr 202441,3441,4140,6240,7340,7328.600
12 apr 202441,2541,3140,8940,9940,9913.900
11 apr 202441,6341,6841,2741,5241,5213.700
10 apr 202441,5341,6141,3641,4541,4524.600
09 apr 202441,9542,0541,6942,0342,0335.000
08 apr 202441,8741,9841,8741,9241,9210.200
05 apr 202441,6542,0241,6441,8741,8725.200
04 apr 202442,3142,3141,5841,6241,6213.200
03 apr 202442,1142,1641,9442,0442,0416.500
02 apr 202442,0842,1241,9542,0842,0812.800
01 apr 202442,6042,6042,3242,3642,3627.600
28 mar 202442,5342,6942,5242,5742,5714.500
27 mar 202442,1542,5142,1542,4942,4918.300
26 mar 202442,1542,1541,9541,9841,9810.400
25 mar 202442,1242,1242,0142,0142,0136.500
22 mar 202442,4142,4942,2042,2042,2035.900
21 mar 202442,3942,6042,3942,4242,4224.200
20 mar 202441,9442,2641,8542,2342,2325.100
19 mar 202441,6341,9541,6341,9241,9210.500
18 mar 202441,7141,8341,7041,7141,7127.000
18 mar 20240.18 Dividendo
15 mar 202441,7441,8841,7041,7841,6017.400
14 mar 202442,1242,1241,7441,9341,7519.900
13 mar 202442,1442,1842,0242,0641,8820.800
12 mar 202441,9242,1341,8842,1141,9312.300
11 mar 202441,5741,8341,5241,8341,6518.800
08 mar 202441,7941,8841,6941,6941,5115.500
07 mar 202441,8541,9241,8141,8741,6912.900
06 mar 202441,5841,7941,5441,6241,4427.900
05 mar 202441,5741,6741,2741,4141,2316.900
04 mar 202441,6341,7641,6341,7041,5213.700
01 mar 202441,4341,6941,3941,6741,4927.900
29 feb 202441,6141,6141,3841,4541,2713.600
28 feb 202441,3041,4741,3041,4541,2718.600
27 feb 202441,4841,4841,3241,4141,2319.700
26 feb 202441,6241,6241,4241,4241,2411.100
23 feb 202441,5241,6941,5241,5641,3819.600
22 feb 202441,2341,5441,1641,4941,3131.700
21 feb 202440,8541,0340,7541,0340,8514.600
20 feb 202440,7840,9440,7840,8640,6828.100
16 feb 202441,0241,1440,8840,8940,7123.500
15 feb 202440,7041,0640,7041,0340,8525.100
14 feb 202440,6440,6840,4540,6640,4816.200
13 feb 202440,6440,6740,2140,4440,2737.900
12 feb 202440,8641,0840,8640,9940,8122.900
09 feb 202440,8340,9240,7540,8840,7026.000
08 feb 202440,8040,8640,7040,8240,6432.300
07 feb 202440,7740,8940,7340,8740,6921.200
06 feb 202440,5240,6740,5240,6440,4617.700
05 feb 202440,7240,7240,3840,5140,3437.500
02 feb 202440,6240,9240,5340,7840,6022.900
01 feb 202440,4140,7640,3340,7640,5832.200
31 gen 202440,7940,8140,3340,3340,1624.000
30 gen 202440,6240,7940,6040,7840,6033.600
29 gen 202440,4540,6840,4240,6640,4827.200
26 gen 202440,4640,5640,4140,4740,3022.400
25 gen 202440,3740,5240,3140,5040,3323.600
24 gen 202440,4840,5440,2440,2440,0767.100
23 gen 202440,2840,4040,2540,3940,2239.700
22 gen 202440,2540,3540,2040,2740,1027.800
19 gen 202439,9440,2139,8040,1539,9826.200
18 gen 202439,6339,8339,4939,8239,65112.500
17 gen 202439,5239,6739,4139,5439,3723.900
16 gen 202439,7739,8239,6039,7139,5473.700
12 gen 202439,9340,0239,7739,9339,7621.200
11 gen 202439,8539,8739,5339,7939,6222.600
10 gen 202439,7939,9039,7239,8639,6922.600
09 gen 202439,7439,7539,6139,7339,5625.800
08 gen 202439,4939,8839,4939,8739,7047.700
05 gen 202439,5739,6739,4039,5539,38148.400
04 gen 202439,5639,7939,5139,5139,3437.400
03 gen 202439,7639,7639,5339,5839,4168.500
02 gen 202439,6439,9539,6439,8739,70151.000
29 dic 202339,8639,9439,7439,8939,7221.800
28 dic 202339,8439,9839,8439,9239,7519.000
27 dic 202339,7639,8939,7639,8939,7217.500
26 dic 202339,7339,8839,7039,8039,6319.000
22 dic 202339,6439,7839,5639,6539,4826.500
21 dic 202339,3939,5739,2839,5739,4032.200
20 dic 202339,6939,8339,2139,2139,0422.100
19 dic 202339,6339,8339,6339,8339,6630.700
18 dic 202339,5639,6939,5639,6239,4524.300
18 dic 20230.205 Dividendo
15 dic 202339,6539,7439,5639,6539,28147.100
14 dic 202339,9439,9439,7139,7739,3959.300
13 dic 202339,0839,6839,0739,6839,3040.600
*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...