Italia markets closed

Invesco BuyBack Achievers ETF (PKW)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
103,07+0,37 (+0,36%)
Alla chiusura: 04:00PM EDT
101,50 -1,56 (-1,51%)
Dopo ore: 04:04PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024103,45103,51102,75103,07103,0711.307
02 mag 2024102,61102,75101,76102,70102,709.900
01 mag 2024101,76103,05101,68101,80101,8038.700
30 apr 2024103,32103,55101,87101,89101,8935.700
29 apr 2024103,35103,79103,34103,74103,7417.400
26 apr 2024102,79103,49102,79103,20103,2014.800
25 apr 2024103,11103,44102,36103,34103,3410.800
24 apr 2024103,83104,23103,67104,09104,0910.200
23 apr 2024103,38104,21103,38104,05104,0523.200
22 apr 2024102,85103,49102,39102,91102,9125.200
19 apr 2024101,59102,35101,59102,25102,2510.500
18 apr 2024102,09102,40101,26101,52101,5211.600
17 apr 2024102,56102,61101,56101,74101,7427.800
16 apr 2024102,76102,77102,08102,28102,2815.200
15 apr 2024104,86104,86102,81102,88102,8813.800
12 apr 2024104,69104,69103,42103,63103,6316.300
11 apr 2024105,47105,47104,49105,09105,099.900
10 apr 2024104,95105,73104,82105,19105,1932.700
09 apr 2024107,08107,08105,70106,35106,357.000
08 apr 2024107,02107,26106,92106,97106,979.000
05 apr 2024106,17107,36106,17107,01107,0117.800
04 apr 2024108,15108,15106,10106,13106,1318.900
03 apr 2024106,91107,65106,91107,46107,4621.600
02 apr 2024106,89107,07106,50107,00107,0014.600
01 apr 2024108,23108,23107,47107,47107,4735.600
28 mar 2024107,87108,33107,87108,23108,2317.800
27 mar 2024106,92107,85106,92107,85107,8516.900
26 mar 2024106,71106,77106,51106,59106,5917.900
25 mar 2024106,62106,85106,44106,45106,4532.200
22 mar 2024107,22107,22106,56106,61106,6121.100
21 mar 2024106,77107,17106,68107,05107,0538.500
20 mar 2024105,07106,45105,07106,45106,4527.200
19 mar 2024104,34105,30104,34105,30105,3012.100
18 mar 2024104,48104,80104,24104,52104,5211.800
18 mar 20240.31 Dividendo
15 mar 2024104,34104,90104,34104,42104,1122.700
14 mar 2024105,07105,08103,98104,53104,2216.200
13 mar 2024104,42105,21104,42104,92104,6131.700
12 mar 2024104,05104,44103,91104,32104,0115.900
11 mar 2024103,63104,05103,21104,05103,7415.200
08 mar 2024103,82104,21103,70103,79103,4811.000
07 mar 2024103,41103,95103,41103,64103,3318.100
06 mar 2024103,18103,50102,82103,16102,8516.900
05 mar 2024102,69103,18102,44102,71102,4124.600
04 mar 2024103,05103,07102,65102,66102,3613.700
01 mar 2024102,49103,02102,45103,02102,719.300
29 feb 2024102,50102,67102,30102,44102,1419.100
28 feb 2024102,00102,50101,88102,12101,8223.300
27 feb 2024102,31102,36102,01102,31102,0166.600
26 feb 2024101,83102,56101,83101,96101,6632.200
23 feb 2024101,87102,23101,81101,97101,6715.200
22 feb 2024100,68102,00100,68101,83101,5327.900
21 feb 2024100,37100,72100,11100,72100,4224.500
20 feb 2024100,32100,62100,25100,2899,9811.700
16 feb 2024100,89101,13100,62100,64100,3416.700
15 feb 2024100,22101,28100,22101,17100,8712.500
14 feb 2024100,12100,3799,67100,2599,9551.300
13 feb 2024100,08100,2199,1699,9099,6023.700
12 feb 2024100,47101,50100,47101,28100,9810.700
09 feb 2024100,25100,59100,00100,58100,2821.100
08 feb 2024100,38100,4699,60100,35100,0517.400
07 feb 2024100,46100,93100,39100,64100,3433.000
06 feb 2024100,00100,39100,00100,2199,9134.800
05 feb 202499,80100,2999,3799,9999,6919.300
02 feb 202499,88100,7499,72100,35100,0514.500
01 feb 2024100,10100,4699,42100,46100,1663.900
31 gen 2024101,06101,2299,97100,0099,7018.400
30 gen 2024100,76101,44100,67101,24100,9414.700
29 gen 2024100,08100,6599,76100,59100,2924.600
26 gen 202499,90100,2999,90100,0999,7911.200
25 gen 202499,3299,9199,2699,9199,6140.100
24 gen 202499,6099,7498,7398,8798,5817.800
23 gen 202499,6199,6198,8398,9998,7028.500
22 gen 202498,8099,6398,8099,4299,1254.300
19 gen 202497,6398,7997,4198,6198,3221.000
18 gen 202497,0597,5596,6797,5597,2610.600
17 gen 202496,8597,3596,6797,0296,7314.900
16 gen 202497,8597,8897,3497,7497,4518.200
12 gen 202499,1299,2498,2298,4198,128.900
11 gen 202498,4798,6597,7798,5998,3026.800
10 gen 202498,7198,7598,4598,6898,3921.500
09 gen 202499,0399,0398,3298,6098,3133.800
08 gen 202498,1499,5698,1499,5299,2227.900
05 gen 202497,7498,9397,7498,3698,0720.700
04 gen 202498,3198,8797,8797,9397,6421.800
03 gen 202499,1999,1998,3598,4398,1434.500
02 gen 202498,4399,7298,4399,4699,1679.300
29 dic 202399,3299,5098,7799,0298,7318.500
28 dic 202399,4399,6699,3199,3799,0749.300
27 dic 202399,3199,6599,2499,4999,1922.800
26 dic 202398,9299,5798,9299,4099,1025.700
22 dic 202398,9199,2198,5398,8398,5465.500
21 dic 202398,1998,5397,7798,5298,2322.400
20 dic 202398,6799,1997,4197,4397,1470.300
19 dic 202398,0298,8298,0298,8198,5228.300
18 dic 202398,2798,2797,6997,7697,4739.300
18 dic 20230.381 Dividendo
15 dic 202398,5298,5297,7897,9697,2934.100
14 dic 202397,5998,8697,5998,5997,9144.700
13 dic 202394,7896,7194,5796,6896,0244.200
*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...