Italia markets close in 1 hour 52 minutes

Invesco Global Water ETF (PIO)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
41,91-0,01 (-0,02%)
In data: 09:32AM EDT. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202442,0242,0241,9141,9141,911.125
03 mag 2024------
02 mag 202441,3641,3640,9841,3341,336.000
01 mag 202440,6141,0540,5540,8440,847.800
30 apr 202440,9141,0240,6040,6040,601.700
29 apr 202441,2641,3541,1141,2241,227.200
26 apr 202441,0841,3141,0441,0441,048.000
25 apr 202440,5740,8840,1740,7840,786.400
24 apr 202441,1841,2940,8141,1141,1112.800
23 apr 202440,5540,9840,5540,7540,756.000
22 apr 202440,1640,5140,0540,2240,2212.500
19 apr 202440,1440,2940,0140,0340,039.100
18 apr 202440,2640,6340,2340,3940,396.800
17 apr 202440,6240,6240,2540,3940,399.900
16 apr 202440,2440,4940,2440,4040,405.600
15 apr 202441,3041,4640,6040,6840,688.900
12 apr 202441,2641,4240,8040,9640,965.500
11 apr 202441,6941,8741,3141,7341,735.900
10 apr 202441,6141,7041,4641,5241,526.600
09 apr 202442,4842,6342,2642,6342,633.400
08 apr 202441,8441,8941,7141,7641,7619.100
05 apr 202441,6642,0341,6641,9041,904.200
04 apr 202442,5942,7141,8841,8841,889.100
03 apr 202442,0142,4042,0142,2542,253.900
02 apr 202442,3642,3642,1542,2342,236.000
01 apr 202443,1043,1042,5942,9042,908.000
28 mar 202442,7143,2442,7143,1143,115.000
27 mar 202442,0442,3441,8942,3442,346.800
26 mar 202441,9842,1141,9541,9941,996.500
25 mar 202442,1942,1941,8341,8341,8311.700
22 mar 202442,5142,5942,2042,2642,267.600
21 mar 202442,4442,6242,4242,5042,509.900
20 mar 202441,8342,2741,8342,1742,178.600
19 mar 202441,4441,8341,4341,8341,837.500
18 mar 202441,6941,8241,5941,6841,684.500
18 mar 20240.008 Dividendo
15 mar 202441,5741,8741,5041,7141,7010.100
14 mar 202442,0642,0641,6241,6341,6236.400
13 mar 202442,0342,2542,0342,1042,094.400
12 mar 202442,0242,2842,0242,2242,215.200
11 mar 202441,9242,1441,7241,9041,895.600
08 mar 202442,3042,3242,0342,0642,057.000
07 mar 202442,1042,2942,1042,2442,2311.100
06 mar 202441,6542,0641,6541,8241,819.300
05 mar 202441,5341,6741,3041,3541,348.500
04 mar 202441,6241,8241,5441,6941,683.700
01 mar 202441,2441,6541,2141,6541,6416.200
29 feb 202441,2941,3541,0541,0941,085.400
28 feb 202440,9341,2640,9341,0941,083.800
27 feb 202440,9441,0940,9041,0641,0512.400
26 feb 202440,8540,8940,7140,7240,7119.800
23 feb 202440,8040,9640,7740,8640,858.200
22 feb 202440,5540,7240,4140,7040,6912.100
21 feb 202439,9740,1039,9740,0840,0724.000
20 feb 202440,1240,1239,9240,0240,0118.500
16 feb 202440,1540,2440,0440,0440,033.600
15 feb 202439,9540,0439,8240,0440,038.500
14 feb 202439,1239,5139,0439,4639,458.500
13 feb 202438,9439,1738,7638,8938,886.100
12 feb 202439,1839,4239,1539,3739,368.900
09 feb 202439,0839,2839,0039,1739,1610.300
08 feb 202439,0439,2439,0239,1539,1415.500
07 feb 202438,8539,3138,8539,0639,056.100
06 feb 202438,4138,8938,4138,7738,763.900
05 feb 202438,3838,5338,2538,4138,4054.900
02 feb 202438,6738,9538,5938,8038,797.500
01 feb 202438,6039,1338,5039,0639,058.400
31 gen 202438,9139,0038,5038,5038,496.800
30 gen 202438,7238,9138,7238,9138,903.300
29 gen 202438,4938,7938,4638,7838,7712.800
26 gen 202438,5838,7438,4938,4938,4812.800
25 gen 202438,3038,3438,1638,3038,295.200
24 gen 202438,5638,5638,0238,0238,016.800
23 gen 202438,3838,4238,2238,3538,346.700
22 gen 202438,2138,5938,0938,3838,379.100
19 gen 202437,8238,1337,8238,1338,127.100
18 gen 202437,6837,9237,6537,8637,855.600
17 gen 202437,6337,7937,5737,7237,716.800
16 gen 202438,1138,2238,0238,1038,0919.800
12 gen 202438,6638,7138,6138,6338,623.800
11 gen 202438,5438,5638,2638,5538,547.600
10 gen 202438,4138,7038,3938,6338,6214.100
09 gen 202438,3738,6038,2838,3338,327.000
08 gen 202438,0838,4838,0838,4838,473.100
05 gen 202437,9538,3837,9538,0338,024.900
04 gen 202438,1638,3337,8438,0838,0715.400
03 gen 202438,6738,6738,2338,3338,325.900
02 gen 202439,1239,2938,8939,0539,048.100
29 dic 202339,6739,7039,5339,5339,523.700
28 dic 202339,5839,7439,5739,5739,565.700
27 dic 202339,3639,7239,3639,6339,629.600
26 dic 202339,3039,6039,2039,5339,5213.400
22 dic 202339,1939,3139,1939,2639,255.300
21 dic 202338,7639,0838,7639,0839,0742.000
20 dic 202338,9239,1938,6338,6638,6514.200
19 dic 202338,5738,9738,5738,9738,969.700
18 dic 202338,3538,4338,2138,3438,3325.000
18 dic 20230.084 Dividendo
15 dic 202338,6138,7038,4838,4838,397.900
14 dic 202338,4938,7438,4938,6538,5612.600
*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...