Italia markets closed

Invesco Golden Dragon China ETF (PGJ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
27,16-0,63 (-2,27%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 202427,1727,4127,0027,1627,1660.169
20 mag 202428,0428,1827,6327,7927,7939.900
17 mag 202428,2728,6027,9628,2128,2137.000
16 mag 202427,5728,1727,4028,1428,1450.300
15 mag 202427,6727,7427,1527,4227,4224.900
14 mag 202427,1727,4127,1627,4127,4117.200
13 mag 202426,8727,6326,8727,4727,4753.900
10 mag 202426,9026,9026,4326,5526,5539.200
09 mag 202426,6826,8326,3926,7026,7029.900
08 mag 202425,9626,3425,9226,2526,2558.200
07 mag 202426,5726,5726,3526,4426,44127.500
06 mag 202427,1927,2726,8927,0227,0239.500
03 mag 202426,8027,0426,5926,9926,99203.900
02 mag 202425,7826,7525,7726,5426,5486.800
01 mag 202424,9225,3824,9025,0325,0328.500
30 apr 202425,2725,4424,9024,9424,9442.500
29 apr 202425,7125,8825,5025,7325,7336.200
26 apr 202425,6025,9025,5125,6525,6562.300
25 apr 202424,5625,0124,5225,0025,0030.900
24 apr 202424,8824,9724,6024,8324,8369.600
23 apr 202424,1724,6024,1724,5824,5860.000
22 apr 202423,7224,1523,5724,0724,07148.000
19 apr 202423,5723,5823,4023,5423,54383.900
18 apr 202423,8323,9723,6723,7423,7424.100
17 apr 202423,6723,7523,5423,5723,5724.800
16 apr 202423,6323,7723,4623,5723,5781.800
15 apr 202424,2624,2723,7923,8823,8825.900
12 apr 202424,8324,8324,0124,0424,0473.600
11 apr 202425,3125,3925,0325,1825,1816.900
10 apr 202425,2125,3725,0525,1725,1727.800
09 apr 202425,0325,2525,0225,2125,2130.800
08 apr 202424,8024,9524,7824,7824,7828.200
05 apr 202424,7624,8624,7324,8024,8019.100
04 apr 202425,2925,3424,8224,8524,8523.600
03 apr 202424,9425,1424,8825,1425,1446.900
02 apr 202425,0325,2124,9725,1925,1934.200
01 apr 202424,8825,2224,8825,1025,1027.400
28 mar 202424,5724,8424,5724,5824,5836.200
27 mar 202424,4124,5224,2524,5124,5123.100
26 mar 202424,6824,7424,5124,5124,51120.000
25 mar 202424,7024,9224,5224,6424,6432.500
22 mar 202424,9424,9424,6424,7124,71129.800
21 mar 202425,5525,5525,1425,1525,1550.600
20 mar 202425,2225,5625,2125,5625,5620.100
19 mar 202425,0625,1724,8025,1225,1243.000
18 mar 202425,6125,6125,2025,2525,2562.600
15 mar 202425,4925,6525,3725,4225,4217.500
14 mar 202425,9225,9225,3625,4825,48143.200
13 mar 202426,0726,5325,9926,1826,18107.900
12 mar 202425,4225,9825,4225,9325,9393.300
11 mar 202424,7625,1424,7624,9324,9377.300
08 mar 202424,2824,5324,1824,4424,4476.100
07 mar 202424,2624,2624,0724,2224,2256.200
06 mar 202424,8024,8324,4124,4624,4652.100
05 mar 202424,0424,2223,8323,9823,9850.300
04 mar 202425,2925,2924,2824,3324,3380.400
01 mar 202425,3025,5725,3025,3825,3841.900
29 feb 202425,4125,5325,0625,1025,1037.600
28 feb 202425,2025,3225,1325,1625,1655.700
27 feb 202425,4625,6725,4125,6025,60218.200
26 feb 202424,9225,1424,9225,0725,0729.600
23 feb 202424,8824,9124,6324,8924,8994.000
22 feb 202424,6424,7724,3524,7224,72155.100
21 feb 202424,5524,6524,3024,3324,3315.600
20 feb 202424,4224,4223,9424,1524,1533.000
16 feb 202424,7324,8724,4424,4724,4737.100
15 feb 202424,1024,3624,1024,3324,3381.200
14 feb 202423,7424,0923,7424,0924,0918.900
13 feb 202423,4523,6823,1923,3023,3062.800
12 feb 202423,5724,1923,4323,9623,9651.500
09 feb 202423,1523,4623,0223,4623,4660.700
08 feb 202423,3123,3123,1123,1423,1427.800
07 feb 202423,3623,4523,2023,3423,34158.800
06 feb 202423,2523,6723,0123,6723,67166.600
05 feb 202422,2822,3822,0422,3322,3393.100
02 feb 202422,3122,3622,1522,2922,2954.600
01 feb 202422,5722,8422,4722,6522,6546.800
31 gen 202422,0822,7022,0322,3422,3479.200
30 gen 202422,3822,5022,3022,3222,3266.600
29 gen 202423,1123,1122,5422,8922,8944.800
26 gen 202422,9023,1622,9023,1223,1219.000
25 gen 202423,4223,5123,0923,1923,1966.600
24 gen 202423,7323,7823,1723,2623,2677.600
23 gen 202422,5923,1522,5822,8022,80111.500
22 gen 202421,5221,8121,3121,7321,7360.300
19 gen 202422,1722,2821,8022,2222,22166.200
18 gen 202422,6622,7022,2322,3922,3917.100
17 gen 202422,1022,4322,1022,4322,43346.800
16 gen 202423,5123,5122,9723,0523,0570.100
12 gen 202424,2524,4123,9223,9223,9219.400
11 gen 202424,3024,3724,0524,3224,3297.400
10 gen 202424,1724,2523,9624,0724,0716.300
09 gen 202424,1724,3224,1424,2524,2522.600
08 gen 202424,4624,6124,2324,5524,55109.200
05 gen 202425,1625,1724,8924,9124,9131.300
04 gen 202425,3525,6025,3525,3625,3653.000
03 gen 202424,9425,5124,8725,5125,5160.300
02 gen 202425,6025,6025,0425,1425,1427.600
29 dic 202325,8826,1725,8526,0326,0353.800
28 dic 202325,5626,0025,5625,7425,74153.700
*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...