Italia markets open in 3 hours 10 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.951,32 +322,84 (+0,86%) EUR/USD
1,0724 -0,0009 (-0,09%) Bitcoin EUR
60.087,39 +26,05 (+0,04%) CMC Crypto 200
1.390,24 +7,66 (+0,55%)
Invesco FTSE RAFI US 1000 UCITS ETF (PFT.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 11:20AM CEST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 28,27 | 28,27 | 28,27 | 28,51 | 28,51 | 240 |
| 24 apr 2024 | 28,48 | 28,48 | 28,48 | 28,48 | 28,48 | - |
| 23 apr 2024 | 28,48 | 28,48 | 28,48 | 28,48 | 28,48 | - |
| 22 apr 2024 | 28,48 | 28,48 | 28,48 | 28,48 | 28,48 | - |
| 19 apr 2024 | 28,48 | 28,48 | 28,48 | 28,48 | 28,48 | - |
| 18 apr 2024 | 28,27 | 28,27 | 28,27 | 28,48 | 28,48 | 240 |
| 17 apr 2024 | 28,35 | 28,49 | 28,35 | 28,37 | 28,37 | 1.878 |
| 16 apr 2024 | 28,56 | 28,56 | 28,56 | 28,44 | 28,44 | 327 |
| 15 apr 2024 | 28,86 | 28,86 | 28,86 | 28,81 | 28,81 | 5 |
| 12 apr 2024 | 28,87 | 28,87 | 28,87 | 28,87 | 28,87 | - |
| 11 apr 2024 | 28,87 | 28,87 | 28,87 | 28,87 | 28,87 | - |
| 10 apr 2024 | 28,87 | 28,87 | 28,87 | 28,87 | 28,87 | - |
| 09 apr 2024 | 29,05 | 29,05 | 28,89 | 28,87 | 28,87 | 189 |
| 08 apr 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | - |
| 05 apr 2024 | 28,89 | 28,92 | 28,89 | 28,93 | 28,93 | 6.403 |
| 04 apr 2024 | 29,08 | 29,08 | 29,08 | 29,17 | 29,17 | 3 |
| 03 apr 2024 | 29,14 | 29,14 | 29,14 | 29,15 | 29,15 | 310 |
| 02 apr 2024 | 29,55 | 29,55 | 29,40 | 29,22 | 29,22 | 208 |
| 28 mar 2024 | 29,20 | 29,33 | 29,20 | 29,46 | 29,46 | 517 |
| 27 mar 2024 | 29,02 | 29,02 | 29,02 | 29,10 | 29,10 | 39 |
| 26 mar 2024 | 28,94 | 28,94 | 28,94 | 28,94 | 28,94 | 26 |
| 25 mar 2024 | 29,02 | 29,02 | 29,02 | 28,92 | 28,92 | 210 |
| 22 mar 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,61 | - |
| 21 mar 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,61 | - |
| 20 mar 2024 | 28,66 | 28,66 | 28,64 | 28,61 | 28,61 | 400 |
| 19 mar 2024 | 28,44 | 28,50 | 28,44 | 28,51 | 28,51 | 700 |
| 18 mar 2024 | 28,25 | 28,36 | 28,21 | 28,44 | 28,44 | 3.218 |
| 15 mar 2024 | 28,39 | 28,39 | 28,32 | 28,25 | 28,25 | 75 |
| 14 mar 2024 | 28,49 | 28,49 | 28,33 | 28,33 | 28,33 | 558 |
| 13 mar 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| 12 mar 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| 11 mar 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| 08 mar 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| 07 mar 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| 06 mar 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| 05 mar 2024 | 28,30 | 28,30 | 28,30 | 28,20 | 28,20 | 35 |
| 04 mar 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 28,28 | - |
| 01 mar 2024 | 28,19 | 28,22 | 28,17 | 28,28 | 28,28 | 272 |
| 29 feb 2024 | 27,95 | 27,95 | 27,95 | 28,16 | 28,16 | 270 |
| 28 feb 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
| 27 feb 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
| 26 feb 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
| 23 feb 2024 | 27,97 | 27,97 | 27,97 | 28,15 | 28,15 | 360 |
| 22 feb 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,75 | - |
| 21 feb 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,75 | - |
| 20 feb 2024 | 27,80 | 27,80 | 27,68 | 27,75 | 27,75 | 3.240 |
| 19 feb 2024 | 27,92 | 27,92 | 27,83 | 27,93 | 27,93 | 2.185 |
| 16 feb 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
| 15 feb 2024 | 27,93 | 27,93 | 27,92 | 27,90 | 27,90 | 1.618 |
| 14 feb 2024 | 27,66 | 27,66 | 27,66 | 27,66 | 27,66 | - |
| 13 feb 2024 | 27,63 | 27,63 | 27,63 | 27,66 | 27,66 | 50 |
| 12 feb 2024 | 27,80 | 27,80 | 27,80 | 27,92 | 27,92 | 200 |
| 09 feb 2024 | 27,73 | 27,73 | 27,66 | 27,63 | 27,63 | 214 |
| 08 feb 2024 | 27,59 | 27,59 | 27,59 | 27,59 | 27,59 | - |
| 07 feb 2024 | 27,59 | 27,59 | 27,59 | 27,59 | 27,59 | - |
| 06 feb 2024 | 27,53 | 27,57 | 27,53 | 27,59 | 27,59 | 900 |
| 05 feb 2024 | 27,63 | 27,63 | 27,57 | 27,51 | 27,51 | 3.966 |
| 02 feb 2024 | 27,36 | 27,36 | 27,35 | 27,53 | 27,53 | 565 |
| 01 feb 2024 | 27,38 | 27,38 | 27,34 | 27,06 | 27,06 | 80 |
| 31 gen 2024 | 27,52 | 27,52 | 27,42 | 27,35 | 27,35 | 437 |
| 30 gen 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
| 29 gen 2024 | 27,30 | 27,30 | 27,30 | 27,32 | 27,32 | 150 |
| 26 gen 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | - |
| 25 gen 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | - |
| 24 gen 2024 | 26,98 | 26,98 | 26,98 | 26,99 | 26,99 | 1.110 |
| 23 gen 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
| 22 gen 2024 | 26,66 | 26,66 | 26,66 | 26,83 | 26,83 | 19 |
| 19 gen 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
| 18 gen 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
| 17 gen 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
| 16 gen 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
| 15 gen 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
| 12 gen 2024 | 26,55 | 26,55 | 26,55 | 26,44 | 26,44 | 95 |
| 11 gen 2024 | 26,63 | 26,63 | 26,63 | 26,36 | 26,36 | 100 |
| 10 gen 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
| 09 gen 2024 | 26,64 | 26,64 | 26,56 | 26,58 | 26,58 | 6.630 |
| 08 gen 2024 | 26,43 | 26,44 | 26,43 | 26,43 | 26,43 | 1.140 |
| 05 gen 2024 | 26,44 | 26,44 | 26,44 | 26,45 | 26,45 | 44 |
| 04 gen 2024 | 26,44 | 26,45 | 26,44 | 26,49 | 26,49 | 760 |
| 03 gen 2024 | 26,61 | 26,64 | 26,61 | 26,51 | 26,51 | 1.480 |
| 02 gen 2024 | 26,52 | 26,62 | 26,48 | 26,56 | 26,56 | 1.015 |
| 29 dic 2023 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 28 dic 2023 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 27 dic 2023 | 26,42 | 26,43 | 26,42 | 26,20 | 26,20 | 1.513 |
| 22 dic 2023 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
| 21 dic 2023 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
| 20 dic 2023 | 26,43 | 26,43 | 26,43 | 26,48 | 26,48 | 20 |
| 19 dic 2023 | 26,39 | 26,39 | 26,39 | 26,40 | 26,40 | 1.000 |
| 18 dic 2023 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
| 15 dic 2023 | 26,42 | 26,42 | 26,40 | 26,35 | 26,35 | 1.521 |
| 14 dic 2023 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | - |
| 13 dic 2023 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | - |
| 12 dic 2023 | 26,08 | 26,10 | 26,08 | 26,07 | 26,07 | 72 |
| 11 dic 2023 | 25,97 | 25,97 | 25,93 | 26,13 | 26,13 | 500 |
| 08 dic 2023 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
| 07 dic 2023 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
| 06 dic 2023 | 25,86 | 25,86 | 25,86 | 25,82 | 25,82 | 70 |
| 05 dic 2023 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
| 04 dic 2023 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
| 01 dic 2023 | 25,48 | 25,48 | 25,48 | 25,61 | 25,61 | 5 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.