Italia markets closed

Invesco Water Resources ETF (PHO)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
67,18-1,12 (-1,64%)
In data: 02:30PM EDT. Mercato aperto.
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 202468,4668,4667,1867,1867,1862.585
22 mag 202468,4468,7268,0668,3068,3049.400
21 mag 202468,5168,5468,2368,5068,5037.900
20 mag 202468,4368,7668,3868,6768,6755.100
17 mag 202468,4068,4868,1768,4168,4143.600
16 mag 202468,9768,9768,3668,4068,4078.400
15 mag 202468,6468,9568,6468,9368,9386.800
14 mag 202467,9368,2767,8568,2068,20135.100
13 mag 202468,3768,3767,7267,7267,72103.200
10 mag 202468,1368,2467,9268,1968,1967.800
09 mag 202467,4467,8967,2967,8867,88103.300
08 mag 202467,1767,3467,0567,2767,27129.600
07 mag 202466,9767,3166,8867,1667,16243.000
06 mag 202466,6566,8466,4566,8466,84101.600
03 mag 202466,1566,5065,9166,1566,15110.100
02 mag 202465,1465,5164,6265,4365,43118.300
01 mag 202464,2165,3564,2164,6264,6254.900
30 apr 202464,9065,1164,1964,2164,2157.400
29 apr 202464,8865,0164,6664,8864,8838.300
26 apr 202464,6564,9364,4164,6564,6534.900
25 apr 202464,2664,8563,6564,6264,6248.300
24 apr 202464,7565,1064,3064,6964,6940.900
23 apr 202464,2265,0964,2264,9464,9464.800
22 apr 202463,5964,0663,2063,7063,7030.300
19 apr 202463,2163,5363,0663,2863,2896.200
18 apr 202463,1263,6263,0663,1363,1330.500
17 apr 202463,7963,7962,8263,0463,0442.400
16 apr 202463,3763,7563,0963,4863,48247.900
15 apr 202464,4464,7263,3763,5763,5788.000
12 apr 202464,3764,4863,7563,9663,9681.800
11 apr 202464,7964,9364,2864,7064,7061.600
10 apr 202464,6564,9764,5064,7264,7259.700
09 apr 202465,7965,9365,2465,8865,8839.700
08 apr 202465,8065,8465,5165,6365,6362.200
05 apr 202465,0765,7165,0265,5565,5538.900
04 apr 202466,0366,2165,0065,1365,1359.100
03 apr 202465,1565,7665,1565,5365,5333.900
02 apr 202465,5265,5865,0965,3265,3276.000
01 apr 202466,7466,7465,8665,9265,9254.100
28 mar 202466,4066,7066,3966,5766,5740.200
27 mar 202465,8466,4065,8466,4066,4051.200
26 mar 202465,6065,7065,4965,5465,5441.200
25 mar 202466,1566,2565,4865,5265,5272.700
22 mar 202466,4566,6466,0666,2266,2271.900
21 mar 202465,5366,5265,5366,4366,4352.000
20 mar 202465,0965,6364,9465,5465,5474.700
19 mar 202464,2265,0764,2265,0665,06125.700
18 mar 202464,3964,7164,1464,1464,14116.300
18 mar 20240.063 Dividendo
15 mar 202464,1764,5564,1764,3764,3140.600
14 mar 202464,7064,8163,8964,2764,2145.800
13 mar 202464,5364,8664,5164,6864,6248.700
12 mar 202464,2464,6164,1664,5164,4566.600
11 mar 202464,4264,4263,7764,2464,1857.500
08 mar 202464,8865,1264,3664,4264,3652.300
07 mar 202464,4664,8064,4364,7164,6577.500
06 mar 202464,0264,5464,0264,1864,12141.300
05 mar 202464,2564,5563,6163,7363,6748.300
04 mar 202464,4365,0364,4164,8264,7676.900
01 mar 202463,9264,4663,6764,4364,3760.500
29 feb 202464,1964,2563,7063,9163,8537.800
28 feb 202463,6164,1863,6163,9863,9248.000
27 feb 202463,6063,7863,4963,7263,6650.500
26 feb 202463,5063,6963,3963,5263,4655.200
23 feb 202463,3363,6263,3063,4763,4160.200
22 feb 202463,0463,3262,8763,2363,1746.800
21 feb 202462,5862,7662,3362,7562,6946.400
20 feb 202462,5562,7162,2562,7062,6499.000
16 feb 202462,8163,2862,7562,7862,7249.800
15 feb 202462,6963,1662,5563,1563,0975.400
14 feb 202461,8262,3161,6262,3162,2581.100
13 feb 202461,6761,9561,0561,4661,4048.700
12 feb 202462,2162,5762,0362,5062,4471.000
09 feb 202461,8862,3061,8662,2062,1461.800
08 feb 202461,2461,8961,2461,8661,8068.300
07 feb 202460,6161,4060,6161,0961,0362.200
06 feb 202459,5460,3559,4860,3360,2781.600
05 feb 202459,9059,9059,3059,5259,46137.600
02 feb 202460,1260,5859,5760,2660,2045.700
01 feb 202459,4760,3459,3560,3260,2688.700
31 gen 202460,2960,2959,2559,2659,2043.600
30 gen 202459,9160,4559,9160,4260,3664.000
29 gen 202459,4260,1259,3760,0960,0351.100
26 gen 202459,5859,9359,3559,4159,3553.000
25 gen 202459,2659,4659,0559,3459,2847.200
24 gen 202460,1460,1658,8058,8158,7547.500
23 gen 202460,2860,4859,7559,8759,8161.700
22 gen 202459,6360,2859,6360,1960,13215.100
19 gen 202459,0559,5758,7659,5359,4749.500
18 gen 202458,6259,1558,5959,0558,99110.700
17 gen 202458,5258,7958,3258,4958,4360.000
16 gen 202458,7559,1358,6358,8758,81430.700
12 gen 202459,3159,4558,8959,0959,0343.600
11 gen 202459,1659,1858,4159,0158,9556.900
10 gen 202458,9259,2258,6859,1459,0883.100
09 gen 202458,9259,2158,7058,9258,8681.900
08 gen 202458,5459,2358,5459,2359,1748.900
05 gen 202458,6559,1058,5358,6758,6160.300
04 gen 202458,9059,2058,7658,8058,7474.900
03 gen 202460,0060,0058,9158,9358,8779.200
*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...