PFT.MI - Invesco FTSE RAFI US 1000 UCITS ETF

Milan - Milan Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 feb 202019,6519,6519,5319,5219,52462
19 feb 202019,8319,8319,8319,8119,81408
18 feb 202019,6519,6919,6419,5919,591.061
17 feb 202019,7119,7119,7119,7119,71-
14 feb 202019,7619,7619,7119,7119,718.985
13 feb 202019,6619,6619,6619,6619,66-
12 feb 202019,5819,5819,5819,6619,662.810
11 feb 202019,3719,3719,3719,3719,37-
10 feb 202019,3719,3719,3719,3719,37-
07 feb 202019,3719,3719,3719,3719,37-
06 feb 202019,3319,3319,3319,3719,37300
05 feb 202019,1119,1119,1119,2319,23150
04 feb 202018,7118,7118,7118,7118,71-
03 feb 202018,6018,6018,6018,7118,71800
31 gen 202018,6518,6518,6518,6118,6111.588
30 gen 202018,8318,8318,8318,8318,83-
29 gen 202018,8318,8318,8318,8318,83-
28 gen 202018,8318,8318,8318,8318,83-
27 gen 202018,8618,8618,8618,8318,83300
24 gen 202019,1519,1519,1519,1519,15-
23 gen 202019,2119,2119,1519,1519,15225
22 gen 202019,2319,2319,2319,2319,23-
21 gen 202019,2319,2319,2319,2319,23-
20 gen 202019,2019,2119,2019,2319,236.000
17 gen 202019,0919,0919,0919,0919,09-
16 gen 202019,0419,0819,0419,0919,091.079
15 gen 202018,9818,9818,9818,9818,98186
14 gen 202018,9718,9718,9719,0219,025.797
13 gen 202018,9718,9718,9718,9718,97-
10 gen 202018,9718,9718,9718,9718,97-
09 gen 202018,9618,9818,9418,9718,97364
08 gen 202018,8818,8818,8418,8618,86195
07 gen 202018,7618,7618,7618,8118,811.000
06 gen 202018,6018,6118,6018,7018,70926
03 gen 202018,7218,7218,7218,7518,751.669
02 gen 202018,8418,8418,8418,8418,84-
30 dic 201918,8418,8418,8418,8418,84-
27 dic 201918,9118,9418,7918,8418,842.031
23 dic 201918,9318,9318,9118,9018,90211
20 dic 201918,7518,7518,7518,7518,75-
19 dic 201918,7118,7118,7118,7518,75150
18 dic 201918,7018,7018,7018,7218,721.344
17 dic 201918,6818,6818,6818,6818,68-
16 dic 201918,6318,6318,6318,6818,681.610
13 dic 201918,4818,4818,4818,4818,48-
12 dic 201918,4818,4818,4818,4818,48-
11 dic 201918,5418,5418,5418,4818,488
10 dic 201918,5018,5018,5018,4918,49100
09 dic 201918,5718,5918,5718,5718,57808
06 dic 201918,3218,3218,3218,3218,32-
05 dic 201918,3218,3218,3218,3218,32-
04 dic 201918,2518,2518,2218,3218,32160
03 dic 201918,6218,6218,6218,6218,62-
02 dic 201918,6218,6218,6218,6218,62-
29 nov 201918,6718,6718,6718,6218,621.070
28 nov 201918,6618,6618,6618,6518,65550
27 nov 201918,6118,6418,6118,6518,65183
26 nov 201918,3818,3818,3818,3818,38-
25 nov 201918,3818,3818,3818,3818,38-
22 nov 201918,3818,3818,3818,3818,38-
21 nov 201918,3818,3818,3818,3818,38-
20 nov 201918,3618,3618,3518,3818,38600
19 nov 201918,5118,5118,3718,3818,381.150
18 nov 201918,4718,4718,4718,4718,47-
15 nov 201918,4318,4318,4318,4718,478
14 nov 201918,4218,4218,4218,4218,42150
13 nov 201918,3718,3718,3718,3718,37-
12 nov 201918,3718,3718,3718,3718,37-
11 nov 201918,4018,4118,4018,3718,372.590
08 nov 201918,3718,4118,3718,4018,402.459
07 nov 201918,3018,4518,3018,4418,44315
06 nov 201918,3018,3018,3018,3018,30-
05 nov 201918,2318,2518,2318,3018,303.954
04 nov 201918,0418,0418,0418,1418,141.648
01 nov 201917,8317,8317,8317,9217,92120
31 ott 201917,9317,9317,9317,9317,93-
30 ott 201917,9317,9317,9317,9317,93-
29 ott 201917,9117,9117,9117,9317,93783
28 ott 201917,6417,6417,6417,6417,64-
25 ott 201917,6417,6417,6417,6417,64-
24 ott 201917,6417,6417,6417,6417,64-
23 ott 201917,6417,6417,6417,6417,64-
22 ott 201917,6417,6417,6417,6417,64-
21 ott 201917,5317,5317,5317,6417,6456
18 ott 201917,6517,6517,6517,6517,65-
17 ott 201917,6517,6517,6517,6517,65-
16 ott 201917,6617,6617,6617,6517,6513.333
15 ott 201917,5817,5817,5817,6917,691.824
14 ott 201917,3717,3717,3717,3717,37-
11 ott 201917,3717,3717,3717,3717,37-
10 ott 201917,3717,3717,3717,3717,37-
09 ott 201917,3717,3717,3717,3717,37-
08 ott 201917,3717,3717,3717,3717,37-
07 ott 201917,3717,3717,3717,3717,37-
04 ott 201917,2717,2717,2717,3717,376
03 ott 201917,2017,2017,1717,1817,18896
02 ott 201917,8417,8417,8417,8417,84-
01 ott 201917,8417,8417,8417,8417,84-
30 set 201917,8417,8417,8417,8417,84-
27 set 201917,8517,8517,8517,8417,84300
*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