PFT.MI - Invesco FTSE RAFI US 1000 UCITS ETF

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 set 201917,7817,7817,7817,7817,78-
18 set 201917,8117,8117,8117,7817,781.750
17 set 201917,9217,9217,9217,8217,825.000
16 set 201917,8817,8917,8817,9617,962.634
13 set 201917,9017,9017,9017,9017,90-
12 set 201917,9617,9617,9617,9017,9065
11 set 201917,5017,5017,5017,5017,50-
10 set 201917,5017,5017,5017,5017,50-
09 set 201917,5017,5017,5017,5017,50-
06 set 201917,4717,5017,4717,5017,501.669
05 set 201917,3517,4417,3517,4817,484.131
04 set 201917,1717,1717,1717,1717,17-
03 set 201917,1717,1717,1717,1717,17-
02 set 201917,1517,1817,1517,1717,17312
30 ago 201917,1317,1317,1317,1517,15100
29 ago 201916,6816,6816,6816,6816,68-
28 ago 201916,6816,6816,6816,6816,68-
27 ago 201916,6816,6816,6816,6816,68-
26 ago 201916,7316,7316,6716,6816,68669
23 ago 201916,9316,9316,9316,9316,93-
22 ago 2019------
21 ago 201916,9316,9316,9316,9316,93-
20 ago 201916,9316,9316,9316,9316,93-
19 ago 201916,9316,9316,9316,9316,93-
16 ago 201916,9316,9316,9316,9316,93-
14 ago 201916,9316,9316,9316,9316,93-
13 ago 201916,6516,6516,6516,9316,931.530
12 ago 201917,0017,0017,0016,7216,72160
09 ago 201916,5616,5616,5616,5616,56-
08 ago 201916,5616,5616,5616,5616,56-
07 ago 201916,5416,5416,5416,5616,566.552
06 ago 201916,7316,7316,7316,7316,73-
05 ago 201916,9516,9516,7716,7316,737.676
02 ago 2019------
01 ago 2019------
31 lug 201917,7217,7217,7217,7217,72-
30 lug 201917,7217,7217,7217,7217,72-
29 lug 201917,7317,7317,7317,7217,721.000
26 lug 201917,6217,6217,6217,6217,62-
25 lug 201917,8417,8417,5717,6217,62395
24 lug 201917,5517,5517,5517,6217,62270
23 lug 201917,4317,4317,4317,4317,43-
22 lug 201917,4317,4317,4317,4317,43-
19 lug 201917,4317,4317,4317,4317,43-
18 lug 201917,4317,4317,4317,4317,43-
17 lug 201917,4317,4317,4317,4317,43-
16 lug 201917,4317,4317,4317,4317,43-
15 lug 201917,4717,4717,4717,4317,4371
12 lug 201917,3317,3317,3317,3317,33-
11 lug 201917,3317,3717,3317,3317,33558
10 lug 201917,3917,3917,3917,3017,30120
09 lug 201917,3617,3617,3617,3617,36-
08 lug 201917,3817,3817,3817,3617,361.938
05 lug 201917,3017,3017,3017,3017,30-
04 lug 201917,3017,3017,3017,3017,30-
03 lug 201917,2517,2517,2517,3017,30121
02 lug 201916,8816,8816,8816,8816,88-
01 lug 201916,8816,8816,8816,8816,88-
28 giu 201916,8916,8916,8916,8816,886.535
27 giu 201916,7716,7716,7716,7716,77-
26 giu 201916,7116,7116,7116,7716,77600
25 giu 201916,8416,8416,8416,8016,801.660
24 giu 201916,8616,8616,8616,8616,86150
21 giu 201916,9817,0016,9817,0417,04151
20 giu 201916,9816,9816,9816,9916,9951
19 giu 201917,1117,1117,1117,1117,11-
18 giu 201916,9616,9616,9617,1117,11150
17 giu 201916,8916,8916,8916,8916,89467
14 giu 201916,8416,8416,8416,8616,862.107
13 giu 201916,6816,6816,6816,6816,68-
12 giu 201916,7416,7416,6716,6816,68260
11 giu 201916,7416,7416,7416,7916,791.700
10 giu 201916,7216,7216,7216,7916,79123
07 giu 201916,4716,4716,4716,4716,47-
06 giu 201916,4716,4716,4716,4716,47-
05 giu 201916,4516,4516,4516,4716,47323
04 giu 201916,2516,2516,2516,2516,25-
03 giu 201916,2516,2516,2516,2516,25-
31 mag 201916,2316,2316,2316,2516,25457
30 mag 201916,4016,4016,4016,4016,40-
29 mag 201916,3916,3916,3916,4016,401.000
28 mag 201916,6316,6316,6316,6316,63-
27 mag 201916,6216,6216,6216,6316,63270
24 mag 201916,6816,6816,6816,5616,56770
23 mag 201916,9416,9416,9416,9416,94-
22 mag 201916,9416,9416,9416,9416,94-
21 mag 201916,8516,8916,8516,9416,948.817
20 mag 201916,8516,8516,8516,8216,82500
17 mag 201916,8916,8916,8917,0117,01110
16 mag 201916,7816,7816,7816,7816,78-
15 mag 201916,7116,7116,6316,7816,78160
14 mag 201916,6716,6716,6716,6716,67-
13 mag 201916,6716,6716,6716,6716,67-
10 mag 201916,7816,7916,7816,6716,67296
09 mag 201917,0717,0717,0717,0717,07-
08 mag 201917,0717,0717,0717,0717,07-
07 mag 201917,2417,2417,2117,0717,072.000
06 mag 201917,2717,2717,2717,2717,27-
03 mag 201917,2717,2717,2717,2717,27-
02 mag 201917,2717,2717,2717,2717,27-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità