Italia markets closed

Invesco Aerospace & Defense ETF (PPA)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
68,51-0,74 (-1,07%)
Alla chiusura: 04:00PM EDT
68,78 +0,27 (+0,39%)
Dopo ore: 07:32PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 202269,7769,7767,2168,5168,51160.300
19 mag 202269,3769,9668,6369,2569,2591.800
18 mag 202271,0571,3969,5369,8669,86150.300
17 mag 202270,7071,6470,6271,5871,5883.500
16 mag 202269,5970,4969,5969,9269,9275.500
13 mag 202269,1370,0769,0369,8069,80386.500
12 mag 202268,4269,2267,2968,4268,42186.100
11 mag 202269,7070,9168,6968,8368,83305.300
10 mag 202270,3870,5968,8569,6869,681.130.000
09 mag 202271,9371,9369,1669,5169,51984.400
06 mag 202273,0473,1071,9672,7572,75196.500
05 mag 202274,9375,0072,8673,4073,40144.600
04 mag 202273,5375,3873,2175,2975,29168.600
03 mag 202272,7973,7672,7173,1673,16501.500
02 mag 202272,5073,5671,6472,8672,86426.900
29 apr 202274,6275,0472,5372,6572,65190.200
28 apr 202274,7174,9373,4074,5974,59137.500
27 apr 202274,5974,9673,5974,1274,12209.200
26 apr 202275,7675,9074,5874,6374,6394.400
25 apr 202275,9076,0674,3876,0476,04210.200
22 apr 202277,0777,6076,1476,2676,26172.300
21 apr 202279,8079,9277,1277,3177,31318.300
20 apr 202279,5079,8679,0079,2779,27149.700
19 apr 202278,2979,4478,2979,2179,21379.800
18 apr 202278,6379,0177,9878,2578,25113.900
14 apr 202278,7979,2178,6178,6778,67151.600
13 apr 202277,9878,6077,8578,3978,39135.600
12 apr 202277,8378,4377,3077,6077,60150.400
11 apr 202277,4978,3177,2577,3877,38193.200
08 apr 202278,5978,6577,3577,4177,41159.300
07 apr 202277,5678,6377,2578,3778,37188.500
06 apr 202277,7177,9877,3477,6577,65132.100
05 apr 202278,7579,5977,8777,9877,98230.800
04 apr 202279,0079,0077,9778,8078,80134.400
01 apr 202278,6579,0377,8278,8278,82421.000
31 mar 202279,0179,5678,2878,3278,32168.300
30 mar 202279,0079,6678,7579,3479,34635.500
29 mar 202278,7978,9378,0578,8478,84321.400
28 mar 202279,5879,5878,5578,8678,86175.100
25 mar 202279,6680,0079,3079,6079,60210.100
24 mar 202278,5679,3078,2579,3079,30610.700
23 mar 202278,4378,7078,1478,1878,18259.400
22 mar 202278,1278,8577,7978,6178,61205.800
21 mar 202277,0678,0476,9877,8177,81146.100
21 mar 20220.094 Dividendo
18 mar 202276,7077,1076,2977,0676,97149.400
17 mar 202275,6776,6975,6476,5976,50250.900
16 mar 202276,2776,6074,2175,5475,45350.900
15 mar 202275,1176,2174,9476,1076,01323.200
14 mar 202275,5375,5374,1874,6874,59229.500
11 mar 202276,5776,8974,9775,0474,95336.500
10 mar 202275,6976,7275,5876,0275,93195.600
09 mar 202275,4776,4874,8576,0575,96254.300
08 mar 202276,7776,7774,7874,8074,71562.900
07 mar 202277,8378,7576,6576,6876,592.350.300
04 mar 202277,0877,5876,2677,5377,44239.700
03 mar 202278,1978,1976,5977,0977,00167.300
02 mar 202277,3078,0976,2477,8277,731.032.900
01 mar 202277,2977,5876,2476,9876,891.477.000
28 feb 202275,0177,2974,6677,2577,161.033.600
25 feb 202272,5374,3972,4274,1874,09138.000
24 feb 202269,8272,1868,7772,0972,00272.700
23 feb 202271,4571,6969,8969,9569,8634.300
22 feb 202271,5371,7770,4870,7970,7041.600
18 feb 202272,1472,5771,4771,4971,4054.600
17 feb 202272,6972,7372,0772,1472,0529.900
16 feb 202272,1673,2372,1573,0072,9122.400
15 feb 202271,8872,4571,3772,2472,1534.900
14 feb 202271,9772,1870,9271,3571,2635.200
11 feb 202272,1572,6671,5172,0471,9580.600
10 feb 202271,9973,2571,6971,9671,8720.300
09 feb 202272,2872,8972,2872,7672,6718.600
08 feb 202270,9471,9670,8271,8771,7830.900
07 feb 202270,5571,5270,5370,9770,8854.700
04 feb 202270,2270,8769,5170,3870,2911.800
03 feb 202270,6970,9370,3970,4270,3322.400
02 feb 202270,8671,3870,3271,2971,2022.900
01 feb 202270,3570,9169,7170,8170,7239.200
31 gen 202269,0870,3468,8570,3470,2572.900
28 gen 202268,8869,5267,6769,4869,4037.600
27 gen 202271,2071,3268,7169,0568,9725.700
26 gen 202272,0072,2470,0070,6270,5321.900
25 gen 202270,9271,9569,7371,2771,1840.300
24 gen 202270,5072,0669,2871,9471,8557.500
21 gen 202272,3772,6871,3471,4671,3737.600
20 gen 202273,5474,1872,4572,5672,4732.800
19 gen 202274,0374,3073,2373,2773,1840.900
18 gen 202274,3574,3573,6073,8873,7923.500
14 gen 202273,4974,7173,4674,6874,5922.100
13 gen 202274,0974,9574,0474,1574,0629.900
12 gen 202274,3574,3573,8073,8973,8018.500
11 gen 202273,4174,0672,9974,0273,9322.000
10 gen 202273,4173,7472,6973,3473,2514.200
07 gen 202273,4774,3673,4773,7473,6517.000
06 gen 202273,2173,7773,1373,3173,2224.100
05 gen 202273,7974,4073,0873,0872,9917.800
04 gen 202273,0374,0973,0373,9673,8736.600
03 gen 202272,3373,0072,3372,7272,6338.800
31 dic 202172,0372,4871,9472,2572,1632.300
30 dic 202172,0372,5572,0372,0871,9981.900
*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...