Italia markets close in 1 hour 53 minutes

Invesco Dorsey Wright Emerging Markets Momentum ETF (PIE)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
20,76-0,05 (-0,24%)
In data: 04:00PM EDT. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202420,7720,7620,7620,7620,764
23 apr 202420,6120,7720,6120,7720,7713.400
22 apr 202420,4820,6320,4220,5120,5110.100
19 apr 202421,0021,0020,8920,9120,9111.500
18 apr 202421,1921,2621,1021,1921,1910.800
17 apr 202421,2221,3121,0221,0221,029.800
16 apr 202420,7420,8320,6620,7820,7820.900
15 apr 202421,4521,4521,0321,0721,0725.800
12 apr 202421,6921,6921,5021,5121,5117.700
11 apr 202421,4521,5621,3921,5621,564.800
10 apr 202421,4021,4721,3021,4021,4019.500
09 apr 202421,8121,8121,6621,7621,7612.900
08 apr 202421,5421,6021,5421,5521,558.200
05 apr 202421,2521,3721,1821,3721,3726.900
04 apr 202421,3421,4521,0821,0821,0827.000
03 apr 202421,1521,2921,1521,2021,207.700
02 apr 202421,0421,0621,0021,0421,045.900
01 apr 202420,9420,9920,8220,8220,8215.000
28 mar 202420,7920,8920,7920,8320,837.900
27 mar 202420,7720,8220,7220,8120,8114.100
26 mar 202420,6820,7320,5620,6820,6810.600
25 mar 202420,7820,8320,6920,8320,837.800
22 mar 202420,7820,7820,6720,6720,6712.700
21 mar 202420,8520,8920,7520,8020,8029.000
20 mar 202420,6120,8520,5120,8520,8544.100
19 mar 202420,4220,6520,4220,5820,5823.800
18 mar 202420,6620,6720,5220,5320,538.000
18 mar 20240.027 Dividendo
15 mar 202420,5220,6120,3820,4220,3919.200
14 mar 202420,7020,7020,5220,5220,4916.700
13 mar 202420,6420,7820,6120,7820,756.900
12 mar 202420,6720,7120,5920,6420,6115.800
11 mar 202420,6220,6220,5120,5920,5613.400
08 mar 202420,6620,6820,5320,5320,5021.600
07 mar 202420,7920,9020,7520,8520,8228.600
06 mar 202420,7720,8420,7520,7520,7230.300
05 mar 202420,4920,5620,3020,5020,477.800
04 mar 202420,4520,5020,3420,4220,3922.700
01 mar 202420,3420,4620,2320,4620,4320.400
29 feb 202420,2420,2520,1420,2420,2118.900
28 feb 202420,0720,0819,8320,0320,0022.600
27 feb 202420,3220,3520,2220,2420,2127.900
26 feb 202420,2320,3120,2320,2520,2227.500
23 feb 202420,2320,3220,1820,2920,2620.900
22 feb 202420,2320,2920,1820,2720,2412.200
21 feb 202420,2120,2119,8420,1620,1311.500
20 feb 202420,1520,2020,0920,1920,1621.600
16 feb 202420,0520,1819,9520,1020,0733.800
15 feb 202420,0320,2219,9420,0720,0462.300
14 feb 202419,7619,9819,7619,9819,9523.600
13 feb 202419,9319,9319,4819,4819,4523.300
12 feb 202420,0320,2920,0320,1520,12180.600
09 feb 202420,1120,1720,0120,0620,0320.300
08 feb 202420,0020,1319,9720,0019,97108.700
07 feb 202419,9620,1419,9620,0820,0519.300
06 feb 202419,8320,0219,8020,0219,9935.400
05 feb 202419,6519,7419,5319,6519,6230.500
02 feb 202419,7119,7119,5719,6519,6228.900
01 feb 202419,7719,8419,6919,8119,7849.500
31 gen 202419,6919,8919,6119,6119,5845.200
30 gen 202419,6019,8819,6019,8719,8415.800
29 gen 202419,7019,7219,5719,6819,6510.900
26 gen 202419,5319,6719,5319,6519,6222.100
25 gen 202419,5119,5419,4019,5419,5127.200
24 gen 202419,4919,5119,3819,4119,3834.900
23 gen 202419,1419,3119,1319,3019,2724.300
22 gen 202419,1519,4419,1419,1819,1534.900
19 gen 202418,9319,1318,9019,1119,0820.500
18 gen 202418,9318,9318,8418,9218,8930.400
17 gen 202418,8418,9118,8218,8918,876.500
16 gen 202419,2419,2419,0819,0919,0617.900
12 gen 202419,5419,5719,4619,4919,4650.000
11 gen 202419,3819,4219,3019,4219,3928.500
10 gen 202419,3119,3319,2419,3119,2816.900
09 gen 202419,3019,3119,2419,2419,2146.600
08 gen 202419,4319,5819,4319,5519,5219.700
05 gen 202419,2919,4319,2919,3919,3614.200
04 gen 202419,1619,2419,1419,1919,1619.000
03 gen 202419,2819,3219,1919,2219,1961.100
02 gen 202419,5419,5419,3519,3719,34553.000
29 dic 202319,6719,7619,6419,6919,6620.500
28 dic 202319,6119,6619,5719,6019,5718.100
27 dic 202319,5819,5919,5419,5619,5317.300
26 dic 202319,5519,5519,4719,5319,5013.200
22 dic 202319,4219,4519,3519,4219,3919.600
21 dic 202319,3019,3619,2619,3619,3331.200
20 dic 202319,2619,2919,0419,0419,0127.200
19 dic 202319,2619,3219,2619,2719,2437.100
18 dic 202319,2719,2719,1719,2419,2117.600
18 dic 20230.058 Dividendo
15 dic 202319,4519,5319,4119,4119,33300.500
14 dic 202319,3919,6419,3919,6119,5356.800
13 dic 202318,9819,3018,8019,2819,2053.700
12 dic 202319,0219,0918,9619,0919,0120.200
11 dic 202319,0219,0918,9819,0618,9827.900
08 dic 202318,9519,0318,9319,0318,9512.500
07 dic 202318,9219,0318,9219,0318,9518.200
06 dic 202318,9818,9918,8118,8118,7332.300
05 dic 202318,8218,8818,7718,8618,7815.000
04 dic 202319,0719,0718,9118,9418,8631.600
*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...