Italia markets open in 4 hours 33 minutes

Invesco Building & Construction ETF (PKB)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
71,88-0,41 (-0,57%)
Alla chiusura: 04:00PM EDT
70,62 -1,42 (-1,98%)
Dopo ore: 04:04PM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202472,4072,4071,8871,8871,8854.200
06 mag 202471,8872,3071,8672,2972,2916.900
03 mag 202471,6272,6171,0871,1571,1515.400
02 mag 202470,2270,2268,9770,1070,1055.800
01 mag 202469,1070,8368,6969,3869,3835.100
30 apr 202470,5470,5469,0769,0769,0733.900
29 apr 202470,9570,9570,4070,7970,7912.300
26 apr 202470,0570,7270,0570,5470,549.500
25 apr 202468,6269,5667,6169,3769,3711.800
24 apr 202469,8770,6268,7169,4369,4321.800
23 apr 202468,0270,1068,0270,0070,0039.400
22 apr 202467,6468,3167,0967,8167,8123.400
19 apr 202467,3967,9166,7267,1667,1611.800
18 apr 202468,6369,0567,4767,4767,4713.700
17 apr 202468,7868,7867,4467,6467,6415.800
16 apr 202468,9668,9667,6868,3468,3421.900
15 apr 202470,9671,0769,1369,1869,1843.800
12 apr 202470,4670,7870,0170,3870,3815.800
11 apr 202470,4571,1470,4570,9570,9532.800
10 apr 202471,0971,3270,3470,3470,3428.000
09 apr 202473,8073,8071,9172,9372,9331.600
08 apr 202474,1174,2873,4473,5473,5416.000
05 apr 202472,4673,7872,4673,7273,7221.400
04 apr 202474,0574,2972,2672,4672,4618.300
03 apr 202472,2673,6172,2673,5773,5723.500
02 apr 202472,9972,9971,8272,2772,2739.800
01 apr 202475,0775,1873,7873,8873,8843.200
28 mar 202474,5375,1174,2674,8674,8637.500
27 mar 202473,9074,2573,6674,2374,2310.400
26 mar 202473,3673,6673,2773,3073,3012.300
25 mar 202473,3873,7173,2973,2973,2915.900
22 mar 202473,9873,9873,2773,5573,5513.300
21 mar 202473,1674,0373,0673,8573,8531.500
20 mar 202471,2172,4771,1572,4472,4438.600
19 mar 202469,7471,2369,6771,0871,0835.500
18 mar 202470,5470,6869,8269,9269,9212.200
18 mar 20240.027 Dividendo
15 mar 202469,5870,4569,5870,0570,0214.800
14 mar 202471,1771,1769,2869,8569,8228.000
13 mar 202471,2571,7071,0071,2671,2312.800
12 mar 202469,9871,0069,8370,9770,948.100
11 mar 202470,4870,4869,3270,0069,9722.300
08 mar 202471,5571,7370,3770,6470,6130.200
07 mar 202470,6771,4470,6771,1071,0728.200
06 mar 202470,1070,1769,7270,1770,1415.400
05 mar 202469,9970,5769,1869,4169,3815.400
04 mar 202470,8671,2170,0670,0670,0317.900
01 mar 202469,7170,4768,9170,4470,41160.300
29 feb 202469,0169,5868,8169,4769,4435.300
28 feb 202468,1068,5267,9468,3968,3628.500
27 feb 202468,0168,4367,7968,2768,2413.100
26 feb 202467,0967,4467,0967,3267,2912.600
23 feb 202466,5367,2366,4867,1067,07116.100
22 feb 202465,2866,2165,2866,1466,11133.900
21 feb 202465,0665,1564,4064,9064,87106.600
20 feb 202464,7564,9964,4264,9764,9420.500
16 feb 202465,6465,9265,2765,2765,2429.700
15 feb 202465,5965,9765,2565,9765,947.500
14 feb 202464,5565,2864,4465,2065,1723.000
13 feb 202464,0564,4763,3763,8163,7910.400
12 feb 202465,1966,2065,1666,0566,0231.900
09 feb 202464,8665,1764,5564,9864,9522.900
08 feb 202463,9964,8363,9964,7164,6927.400
07 feb 202463,0164,1563,0163,8763,8526.600
06 feb 202462,6462,8862,2362,7362,7122.100
05 feb 202463,0463,0462,0362,5562,5334.000
02 feb 202462,9063,8862,5563,4963,4734.300
01 feb 202462,5563,5262,2863,5163,4944.000
31 gen 202463,3763,4062,1062,1262,1027.400
30 gen 202463,1463,5863,0863,4663,4465.200
29 gen 202462,1062,9262,0262,9262,9026.700
26 gen 202462,1562,2261,7362,0562,0319.400
25 gen 202461,6262,0261,3962,0262,0034.700
24 gen 202461,8961,8960,7460,8160,7920.200
23 gen 202463,1063,1861,2361,4461,4258.900
22 gen 202462,9963,7462,9963,7263,7031.100
19 gen 202462,4362,6361,7362,6062,5812.200
18 gen 202461,7562,2861,5162,2062,186.300
17 gen 202461,1561,4661,0061,4661,447.700
16 gen 202461,7061,9461,4261,7061,685.000
12 gen 202462,8362,8361,8062,1262,1027.100
11 gen 202462,3662,5461,7462,5362,5153.600
10 gen 202462,2862,5661,9862,5562,53130.700
09 gen 202461,4361,7461,2161,6361,6131.300
08 gen 202461,0561,9561,0561,9161,8941.200
05 gen 202460,6361,4360,2060,8960,8756.900
04 gen 202460,7861,3360,7160,7860,7627.500
03 gen 202461,6461,6460,7760,8060,7855.600
02 gen 202462,5062,6561,8362,1662,1452.800
29 dic 202363,2163,5162,9763,1263,1016.400
28 dic 202363,4263,5963,3063,3863,367.200
27 dic 202363,4963,7763,1463,5763,5522.600
26 dic 202363,1463,4662,9663,3563,335.600
22 dic 202362,9263,0562,6062,9862,966.800
21 dic 202362,5562,9062,0562,5762,5519.400
20 dic 202362,8163,3062,0062,0962,0728.800
19 dic 202362,1562,8762,1562,7562,7314.500
18 dic 202362,0862,2261,5661,7061,6822.700
18 dic 20230.041 Dividendo
15 dic 202362,6662,8862,0662,1162,0516.500
*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...