Italia Markets closed

Invesco International Dividend Achievers ETF (PID)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
18,52+0,11 (+0,60%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
27 mag 2023 - 27 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 202418,4218,5718,4218,5218,52192.800
23 mag 202418,6818,6818,3618,4118,41372.200
22 mag 202418,7118,8118,6818,7318,7389.700
21 mag 202418,7718,8618,7618,7818,7874.600
20 mag 202418,8518,8818,7918,8418,8471.200
17 mag 202418,8618,8618,7618,8518,8568.800
16 mag 202418,7918,8318,7618,8118,8173.500
15 mag 202418,8518,9018,7718,8618,86139.100
14 mag 202418,7718,8118,6918,7218,72120.500
13 mag 202418,8518,8518,7318,7418,7456.500
10 mag 202418,6818,8018,6818,7418,7486.700
09 mag 202418,4218,6418,4218,6418,64122.300
08 mag 202418,2818,4618,2818,4518,4567.900
07 mag 202418,3718,4018,3118,3418,3469.100
06 mag 202418,3118,3818,2818,3618,3659.500
03 mag 202418,1418,2317,8718,1818,1884.000
02 mag 202417,9518,2117,9318,1018,10118.600
01 mag 202417,8618,1317,7517,9417,94137.100
30 apr 202417,9817,9817,7917,8017,8083.000
29 apr 202417,9818,0817,9818,0418,0461.300
26 apr 202417,9418,0017,8917,9617,96180.100
25 apr 202417,8618,0017,7317,9517,95217.600
24 apr 202417,9117,9717,8717,9417,94106.900
23 apr 202417,8518,0217,8118,0018,00135.600
22 apr 202417,6917,8217,6117,7817,78153.800
19 apr 202417,4917,6817,4917,6517,6580.200
18 apr 202417,4817,5217,4017,4917,49121.300
17 apr 202417,2917,5017,2917,4117,41283.400
16 apr 202417,4017,4217,2817,3317,33121.400
15 apr 202417,8217,8617,5017,5217,52744.800
12 apr 202418,4018,4017,6917,7417,74251.700
11 apr 202418,0518,1317,8918,0218,02101.300
10 apr 202418,1818,1817,9718,0518,05130.000
09 apr 202418,3518,4118,2818,3918,39106.600
08 apr 202418,2818,3518,2518,3118,31138.200
05 apr 202418,2418,2918,1118,2618,26121.500
04 apr 202418,6818,6818,2118,2618,26101.800
03 apr 202418,3018,3618,2418,2918,29171.900
02 apr 202418,3618,3618,2418,2918,2963.700
01 apr 202418,5018,5118,3818,4318,43109.600
28 mar 202418,5018,5518,4818,5418,5487.500
27 mar 202418,4118,4418,3218,4318,4373.200
26 mar 202418,3418,3618,2718,3018,3085.500
25 mar 202418,3118,3518,2718,2918,2989.900
22 mar 202418,3818,4318,2718,3018,30190.000
21 mar 202418,4218,4818,3718,3918,39597.300
20 mar 202418,1618,4118,1118,4018,40184.900
19 mar 202418,1318,2218,1318,1718,1791.800
18 mar 202418,3018,3018,1618,1818,1871.600
15 mar 202418,4818,5018,3818,4318,43152.500
14 mar 202418,6718,6718,3818,4818,48100.100
13 mar 202418,6518,7318,6518,6918,69116.900
12 mar 202418,6618,7118,5918,6518,6595.000
11 mar 202418,6718,7018,5618,6918,69106.200
08 mar 202418,7318,8118,6718,7218,7288.200
07 mar 202418,5018,7017,8518,6918,69128.600
06 mar 202418,4118,4818,3318,4318,43115.200
05 mar 202418,2218,3918,2118,2718,2799.000
04 mar 202418,2818,2818,1718,2318,23143.500
01 mar 202418,1718,3218,1218,2818,28134.300
29 feb 202418,0418,2118,0418,1718,17125.900
28 feb 202418,1618,1618,0118,0418,04254.500
27 feb 202418,2118,2118,1318,1718,17102.100
26 feb 202418,3218,3218,1018,1218,12260.500
23 feb 202418,2418,3318,2318,3018,30135.500
22 feb 202418,2518,2918,2018,2318,2384.700
21 feb 202417,7718,1917,7718,1718,17150.700
20 feb 202418,2618,2718,1618,1918,19207.200
16 feb 202418,1618,2818,1218,2318,23147.200
15 feb 202417,8518,1217,8518,1118,11213.000
14 feb 202417,5917,8317,5917,8317,83123.500
13 feb 202417,8217,8217,4817,5817,58187.000
12 feb 202417,8118,0517,8118,0018,00144.400
09 feb 202417,8617,9017,7617,8917,89136.100
08 feb 202418,0318,0317,7817,8717,87116.800
07 feb 202418,0918,1118,0118,0418,04110.100
06 feb 202417,9418,1017,9318,0718,07203.600
05 feb 202418,0318,0717,8617,9117,91103.500
02 feb 202418,2818,2818,0618,1618,16276.100
01 feb 202418,3018,4318,2418,4318,4399.500
31 gen 202418,4218,5118,2118,2118,21129.800
30 gen 202418,4118,4518,2818,4318,43115.500
29 gen 202418,2618,4318,1618,4118,41236.500
26 gen 202418,2818,3318,2518,2818,2868.000
25 gen 202418,1118,2718,1118,2718,27307.900
24 gen 202418,3618,4018,0918,1018,10122.100
23 gen 202418,1418,1718,0518,1418,14144.600
22 gen 202418,2618,2718,1018,1518,15886.500
19 gen 202418,0418,2017,9818,2018,20242.300
18 gen 202418,0018,1117,9618,0718,07313.800
17 gen 202418,0918,0917,8918,0018,00167.400
16 gen 202418,3118,3218,1918,2318,23172.300
12 gen 202418,5018,6018,3618,3818,38125.300
11 gen 202418,5418,5518,2318,3618,36116.800
10 gen 202418,4018,5318,4018,4818,48155.700
09 gen 202418,6218,6218,4018,4418,44156.100
08 gen 202418,4618,6318,4118,6318,63145.900
05 gen 202418,3818,5818,3218,4318,43111.300
04 gen 202418,3318,4418,3318,3618,36135.400
03 gen 202418,2918,4118,2418,3218,32104.000
*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...