Italia markets close in 27 minutes

Invesco International Dividend Achievers ETF (PID)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
17,14-0,00 (-0,00%)
Al 11:03AM EST. Mercato aperto.
Periodo di tempo:
29 nov 2021 - 29 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 nov 202217,1517,2017,1217,1417,14407.400
28 nov 202217,2717,3417,1217,1517,15233.600
25 nov 202217,3517,4417,3517,4117,41121.700
23 nov 202217,1717,3617,1717,3617,36179.200
22 nov 202217,1217,2117,0817,2117,21232.200
21 nov 202216,9917,0616,8917,0617,06276.700
18 nov 202217,0517,0916,9817,0517,05447.700
17 nov 202216,8016,9716,7716,9616,96176.600
16 nov 202217,0317,0916,9517,0217,02271.500
15 nov 202217,1817,1816,9017,0017,00300.300
14 nov 202217,0717,1316,9516,9516,95218.500
11 nov 202217,0917,1516,9817,1317,13184.200
10 nov 202216,8717,0516,8517,0517,05190.500
09 nov 202216,5616,6616,3916,4016,40181.000
08 nov 202216,5216,7416,4916,6116,61857.200
07 nov 202216,5516,5516,3916,5016,50211.400
04 nov 202216,3916,5416,3216,4816,48279.000
03 nov 202215,8916,0715,8416,0216,02222.000
02 nov 202216,2916,4516,0416,0816,08344.100
01 nov 202216,4116,4416,2216,2716,27259.500
31 ott 202216,1516,2616,1416,2016,20254.900
28 ott 202216,0616,2116,0316,2016,20273.900
27 ott 202216,0916,2616,0716,1016,10801.100
26 ott 202215,9416,2015,9416,0816,08188.000
25 ott 202215,7215,9715,7215,9715,97554.400
24 ott 202215,6615,7315,5215,6315,63187.400
21 ott 202215,2915,7115,2915,6715,67404.400
20 ott 202215,4715,6115,2915,3315,33653.800
19 ott 202215,4715,5115,3415,4315,43225.600
18 ott 202215,5815,6615,4015,5415,54294.500
17 ott 202215,3315,5515,3315,4415,44331.200
14 ott 202215,4115,4415,0315,0615,06193.400
13 ott 202214,7115,3714,6515,3415,34444.500
12 ott 202215,0215,0614,9314,9614,96414.400
11 ott 202215,1415,3015,0415,0915,09388.700
10 ott 202215,3815,5015,1815,2415,24365.700
07 ott 202215,4915,5315,2815,3715,37347.300
06 ott 202215,9015,9015,5315,5815,58529.200
05 ott 202216,0416,0415,7815,9515,95290.400
04 ott 202215,8816,2215,8816,2016,20268.900
03 ott 202215,4515,8115,4415,7615,76318.400
30 set 202215,3715,4815,2215,2515,25339.500
29 set 202215,4515,5015,2315,3815,38290.400
28 set 202215,3115,6515,2815,6115,61315.600
27 set 202215,5015,5615,2315,2815,28443.900
26 set 202215,5215,6115,2615,4215,42664.700
23 set 202216,0016,0015,5515,6715,67432.300
22 set 202216,2816,3216,1316,2416,24252.400
21 set 202216,4916,5816,2516,2816,28542.700
20 set 202216,5716,5716,3616,4516,45348.000
19 set 202216,4216,7316,4116,7216,72786.500
19 set 20220.169 Dividendo
16 set 202216,7316,7816,6716,7516,582.557.000
15 set 202217,0917,0916,8316,9016,73169.400
14 set 202217,1117,1716,9917,0716,90254.500
13 set 202217,3017,3917,0517,0916,92216.000
12 set 202217,5417,6617,5317,6017,42178.100
09 set 202217,2317,3717,2217,3617,18117.300
08 set 202216,9417,0416,8117,0316,86260.200
07 set 202216,7417,0016,7117,0016,83134.400
06 set 202217,0017,0016,7716,7716,60201.500
02 set 202217,0617,1816,8816,9516,78302.400
01 set 202216,9416,9416,7516,9216,75173.300
31 ago 202217,2217,2317,0717,1116,94156.400
30 ago 202217,6017,6017,2517,2817,11155.000
29 ago 202217,4617,6017,4317,5617,38278.800
26 ago 202217,9617,9617,5217,5417,36117.200
25 ago 202217,8617,9317,7917,9217,7473.100
24 ago 202217,6917,8217,6917,8217,64381.500
23 ago 202217,7317,8317,7117,8117,6385.100
22 ago 202217,7817,7817,6617,7517,57430.900
19 ago 202218,1118,1117,8417,9317,7594.000
18 ago 202218,0218,1117,9918,1117,93253.400
17 ago 202218,0118,1117,9718,0517,87281.800
16 ago 202218,1018,2318,0618,2218,04112.500
15 ago 202218,1018,1118,0118,1117,93175.700
12 ago 202218,1718,2218,0718,2118,03165.400
11 ago 202218,1518,1818,0718,1017,92129.300
10 ago 202217,9918,1517,9918,0717,89217.400
09 ago 202217,8617,8717,7517,8017,62116.100
08 ago 202217,8417,9617,8217,8917,7194.800
05 ago 202217,7017,7517,5817,7517,57138.700
04 ago 202217,8417,8717,7617,8717,69143.000
03 ago 202217,7917,7917,5717,7517,57109.200
02 ago 202217,6917,8317,6417,6617,48150.300
01 ago 202217,7717,8817,7617,8417,66136.200
29 lug 202217,7717,9317,7517,9017,72229.200
28 lug 202217,5817,7817,5117,7717,59107.200
27 lug 202217,4217,5817,3517,5417,3697.800
26 lug 202217,4017,4117,3017,3417,17154.100
25 lug 202217,2917,4217,2917,4017,22413.700
22 lug 202217,2717,3917,1617,2217,05150.900
21 lug 202217,2817,2817,0817,2817,11273.100
20 lug 202217,3417,3417,1717,2417,07202.000
19 lug 202217,0817,3217,0817,3217,15319.000
18 lug 202216,9317,0916,8916,8916,72557.300
15 lug 202216,7316,8516,6416,8516,68573.700
14 lug 202216,6716,6716,4216,6516,48123.500
13 lug 202216,8416,9716,7016,8816,71231.400
12 lug 202216,9017,0516,8616,9116,74133.000
*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...