Italia markets close in 6 hours 35 minutes

Invesco Aerospace & Defense ETF (PPA)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
100,35+0,57 (+0,57%)
Alla chiusura: 04:00PM EDT
100,00 -0,35 (-0,35%)
Dopo ore: 07:41PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202499,20100,4198,71100,35100,35365.000
24 apr 2024100,87100,9399,0099,7899,78265.700
23 apr 202499,73100,4799,58100,45100,45144.700
22 apr 202498,8399,5298,4199,0099,00159.200
19 apr 202498,4398,9398,1098,3198,31143.600
18 apr 202498,5099,2998,0298,1198,11122.300
17 apr 202499,1799,1797,6498,2898,28193.500
16 apr 202498,5798,9898,0798,7198,71118.100
15 apr 2024100,30100,5098,1798,3598,35175.500
12 apr 202499,88100,3198,7199,0899,08162.100
11 apr 202499,98100,4599,09100,12100,12142.100
10 apr 202499,1999,9998,8499,8799,87207.700
09 apr 2024101,35101,5699,81100,36100,36165.200
08 apr 2024101,75102,00101,39101,55101,55102.200
05 apr 2024100,46101,63100,46101,47101,47102.200
04 apr 2024100,89101,47100,01100,28100,28401.000
03 apr 202499,69100,5799,65100,23100,23166.600
02 apr 2024100,55100,5599,7899,8799,87134.300
01 apr 2024101,72101,72100,59100,60100,60122.800
28 mar 2024101,87101,88101,48101,57101,57108.700
27 mar 2024100,89101,71100,82101,71101,71124.600
26 mar 2024100,33100,52100,13100,19100,19357.000
25 mar 2024100,67100,81100,05100,18100,18122.400
22 mar 2024100,65100,72100,20100,39100,39121.500
21 mar 2024100,46100,83100,15100,48100,48137.500
20 mar 202499,00100,0698,8499,9799,97126.100
19 mar 202498,1399,0098,1399,0099,00120.700
18 mar 202498,3098,4197,9198,1098,10116.900
18 mar 20240.114 Dividendo
15 mar 202498,0398,5697,7498,3498,2386.000
14 mar 202498,9199,0097,5398,2198,1098.400
13 mar 202498,3498,8298,3498,7098,59116.800
12 mar 202498,4498,5297,6498,4498,33169.700
11 mar 202499,1099,3998,1198,6198,50263.900
08 mar 2024100,28100,6599,1199,4899,36128.900
07 mar 202499,82100,0099,3799,9399,81167.800
06 mar 202499,0999,7299,0399,4499,32181.800
05 mar 202499,1099,4698,1698,5798,46149.800
04 mar 202498,4599,1198,3699,0298,91107.600
01 mar 202497,9898,2097,5098,1898,07101.000
29 feb 202498,1398,1397,2897,8697,75101.300
28 feb 202496,7797,9196,5897,6897,57139.900
27 feb 202496,7696,8196,2596,8196,70105.000
26 feb 202496,8797,0296,4996,5996,48132.800
23 feb 202496,3896,8096,3396,6896,57108.400
22 feb 202495,8796,4095,6396,2496,13205.800
21 feb 202495,0395,5494,9195,4995,38151.800
20 feb 202495,1695,6594,9895,1195,00131.200
16 feb 202495,4495,9395,2995,3895,27135.900
15 feb 202495,1095,6094,9895,5595,44122.800
14 feb 202494,2894,8594,1094,8594,74125.000
13 feb 202493,6893,8892,9393,5893,47251.400
12 feb 202494,0394,6094,0394,2694,15211.600
09 feb 202493,8994,1493,5294,1194,00264.500
08 feb 202493,6093,7493,1593,5593,44242.000
07 feb 202493,2093,7793,0893,5893,47210.800
06 feb 202492,2893,0392,0893,0392,92113.100
05 feb 202491,9092,2391,1892,0591,94140.900
02 feb 202492,0492,7591,7592,3992,28143.800
01 feb 202491,6192,2490,9492,2492,13190.600
31 gen 202491,7191,8890,9391,0390,92160.500
30 gen 202491,4691,6391,1991,5991,48116.300
29 gen 202491,2091,4090,6791,4091,29102.300
26 gen 202490,6691,4390,6191,0090,89217.000
25 gen 202490,9590,9589,7490,4390,33200.000
24 gen 202491,2791,5290,6690,6690,55495.400
23 gen 202491,4891,8290,7690,9090,79160.700
22 gen 202490,8991,3890,8291,2091,09124.700
19 gen 202490,6390,7589,9090,6590,54131.600
18 gen 202489,5190,3589,1790,3590,25263.700
17 gen 202488,9889,9188,8789,1189,01104.600
16 gen 202490,5690,6689,1589,4989,39130.100
12 gen 202490,6090,9290,3390,9290,81169.000
11 gen 202490,6390,6389,4890,1790,07131.200
10 gen 202490,0590,5890,0590,4490,34159.500
09 gen 202489,9889,9889,4089,8489,74138.100
08 gen 202489,5590,4688,9390,4690,36151.300
05 gen 202490,3290,4589,7990,1890,08156.000
04 gen 202490,5391,1890,2090,2090,10134.100
03 gen 202491,0691,2890,2090,2190,11167.100
02 gen 202491,8192,3291,2391,4791,36108.000
29 dic 202392,2292,3791,8692,1692,05144.400
28 dic 202391,9692,3491,9692,1892,0782.700
27 dic 202391,9892,2791,8092,1492,03110.400
26 dic 202391,5992,2191,4692,0591,9467.100
22 dic 202391,3891,8691,2491,5391,4286.300
21 dic 202390,8791,1290,4891,0890,97104.600
20 dic 202391,2791,5389,9689,9689,86136.500
19 dic 202391,0291,4990,7791,4991,38204.600
18 dic 202390,6590,8590,5190,7190,60126.200
18 dic 20230.266 Dividendo
15 dic 202390,8090,9290,3390,6990,3284.900
14 dic 202391,6891,6890,2190,7690,39138.900
13 dic 202390,4591,4690,1891,3290,95135.300
12 dic 202389,9190,4389,5790,2789,9086.400
11 dic 202389,1189,8489,1189,8489,4780.200
08 dic 202388,7089,2088,5289,1188,7595.700
07 dic 202389,0289,1588,2688,6888,3292.600
06 dic 202388,9889,5288,7188,8888,52128.100
05 dic 202389,3789,3788,6688,6788,3179.800
*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...