Italia markets open in 3 hours 49 minutes

Invesco FTSE RAFI US 1000 UCITS ETF (PFT.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
15,98-0,24 (-1,49%)
Alla chiusura: 1:41PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 set 2020------
25 set 2020------
24 set 2020------
23 set 2020------
22 set 2020------
21 set 2020------
18 set 202016,3316,3316,3316,3316,33-
17 set 202016,2516,2516,2516,3316,336.390
16 set 202016,4316,4316,4316,4316,43-
15 set 202016,3516,4116,3516,4316,43291
14 set 202016,2816,2816,2816,2816,28-
11 set 202016,2816,2816,2816,2816,28-
10 set 202016,2716,2716,2716,2816,287.054
09 set 202016,5716,5716,5716,5716,57-
08 set 202016,5716,5716,5716,5716,57-
07 set 2020------
04 set 202016,6616,6616,6616,6616,66-
03 set 202016,6616,6616,6616,6616,66-
02 set 202016,6616,6616,6616,6616,66-
01 set 202016,6616,6616,6616,6616,66-
31 ago 2020------
28 ago 202016,6616,6616,6616,6616,66-
27 ago 202016,5416,5416,5416,6616,66112
26 ago 202016,2516,2516,2516,2516,25-
25 ago 202016,2516,2516,2516,2516,25-
24 ago 202016,2516,2516,2516,2516,25-
21 ago 202016,2516,2516,2516,2516,25-
20 ago 202016,3216,3216,3016,2516,25312
19 ago 202016,2916,2916,2916,3616,363
18 ago 202016,4216,4216,4216,3116,31122
17 ago 202016,4716,4716,4716,4716,47-
14 ago 202016,4716,4716,4716,4716,47-
13 ago 202016,4616,4616,4616,4716,476.961
12 ago 202016,6516,6516,6516,6016,606.362
11 ago 202016,6416,6416,6316,6916,69500
10 ago 202016,0116,0116,0116,0116,01-
07 ago 202016,0116,0116,0116,0116,01-
06 ago 202016,0116,0116,0116,0116,01-
05 ago 202016,0316,0316,0016,0116,01292
04 ago 202015,8915,8915,8916,0516,051
03 ago 202015,9715,9815,9716,0016,001.600
31 lug 202015,7915,7915,7915,7915,79-
30 lug 202015,7415,7415,7315,7915,79300
29 lug 202015,8215,8215,8215,8215,82-
28 lug 202015,8215,8215,8215,8215,82-
27 lug 202015,9215,9215,9215,8215,826.554
24 lug 202016,1916,1916,1916,1916,19-
23 lug 202016,1916,1916,1916,1916,19-
22 lug 202016,1616,1616,1616,1916,19300
21 lug 202016,3316,4316,3316,3816,381.700
20 lug 202016,1916,1916,1916,1816,186
17 lug 202015,9215,9215,9215,9215,92-
16 lug 202015,9215,9215,9215,9215,92-
15 lug 202015,9215,9215,9215,9215,92-
14 lug 202015,9515,9515,9215,9215,92180
13 lug 202015,9715,9715,9716,0916,091.737
10 lug 202015,6015,6015,6015,6015,60-
09 lug 202015,7215,7215,7215,6015,60500
08 lug 2020------
07 lug 2020------
06 lug 2020------
03 lug 2020------
02 lug 2020------
01 lug 2020------
30 giu 2020------
29 giu 2020------
26 giu 202015,8715,8715,8715,5815,587
25 giu 202015,6915,6915,6415,7115,717.118
24 giu 202016,0816,0815,8415,6915,694.586
23 giu 202016,2716,2716,2716,2716,27-
22 giu 202016,2716,2716,2716,2716,27-
19 giu 202016,2716,2716,2716,2716,27-
18 giu 202016,2416,2416,2416,2716,271.200
17 giu 202016,4816,4816,4816,4816,48-
16 giu 202016,2216,3016,2216,4816,482.090
15 giu 202015,7015,7015,6615,8515,851.010
12 giu 202015,9416,0915,9215,9015,908.397
11 giu 202016,3216,3216,2516,0016,0014.496
10 giu 202017,0917,0917,0616,8716,872.000
09 giu 202017,2417,2417,1317,1417,147.776
08 giu 202017,3417,3417,3417,4217,426.409
05 giu 202017,1217,1217,1217,2717,271.250
04 giu 202016,5716,5716,5416,5116,51467
03 giu 202016,4216,5716,4216,5816,58865
02 giu 202015,9815,9815,9815,9815,98-
01 giu 202015,9815,9815,9815,9815,98-
29 mag 202016,2216,2216,1115,9815,98447
28 mag 202016,5716,5716,5116,3716,379.840
27 mag 202016,2616,2916,1816,2616,267.507
26 mag 202016,0116,0116,0116,0116,01-
25 mag 202015,9615,9615,9616,0116,01111
22 mag 202015,8215,8215,8215,8215,82-
21 mag 202015,8215,8215,8215,8215,82-
20 mag 202015,7215,7215,7015,8215,821.000
19 mag 202015,8415,8415,8115,8015,806.390
18 mag 202015,5315,5315,5215,8415,842.500
15 mag 202014,9714,9714,9714,9714,97-
14 mag 202014,9014,9114,9014,9714,9716.096
13 mag 202015,3915,3915,3915,0715,07600
12 mag 202015,4515,4515,4515,4515,45-
*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