Italia markets close in 3 hours

Invesco Aerospace & Defense ETF (PPA)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
74,44-0,32 (-0,43%)
Alla chiusura: 04:00PM EDT
73,48 -0,96 (-1,29%)
Dopo ore: 06:53PM EDT
Periodo di tempo:
12 ago 2021 - 12 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 ago 202275,1575,3274,2174,4474,44560.900
10 ago 202274,5974,9874,2674,7674,7668.400
09 ago 202273,8773,9673,5273,7073,7071.600
08 ago 202274,4374,7573,4873,7773,7750.900
05 ago 202273,6874,2173,4674,2174,2189.000
04 ago 202274,6174,8574,2274,2774,2757.400
03 ago 202274,4674,8673,3774,6674,66252.000
02 ago 202274,4975,0473,6274,2474,24115.300
01 ago 202274,2974,8774,2174,6474,64124.500
29 lug 202273,0074,3372,8374,2074,20135.300
28 lug 202271,6072,9771,1872,9072,9047.600
27 lug 202271,4771,7670,7771,5571,5571.300
26 lug 202271,4071,5170,8870,9870,9839.900
25 lug 202271,4071,9770,9571,6071,6040.400
22 lug 202272,0172,1371,0471,2871,2883.400
21 lug 202271,2871,8070,8571,8071,8061.200
20 lug 202270,7871,5870,4971,4371,4345.700
19 lug 202268,8170,8668,8170,8470,8496.700
18 lug 202269,6870,0568,3368,4468,4458.400
15 lug 202269,0269,0968,3468,9368,9394.700
14 lug 202267,8868,3567,4768,2468,2482.400
13 lug 202268,8069,4968,8068,8968,8952.100
12 lug 202269,4670,5669,4669,7069,7079.400
11 lug 202269,8470,0769,4169,6669,66135.800
08 lug 202270,3270,6269,9370,2370,2372.300
07 lug 202269,8870,6069,8870,3270,3261.500
06 lug 202269,0970,0768,6869,7269,7278.100
05 lug 202269,7669,8767,6768,9668,96140.100
01 lug 202270,0271,0069,4670,8970,89162.300
30 giu 202268,4970,3168,2870,0970,09826.900
29 giu 202269,3869,5568,4269,0469,04171.900
28 giu 202270,3671,2369,3069,3869,38442.100
27 giu 202269,9870,1669,2569,8869,88721.300
24 giu 202267,9269,8167,9269,7769,77105.400
23 giu 202267,8468,0166,6267,4867,48100.400
22 giu 202267,0568,4066,9767,7667,7647.600
21 giu 202267,2568,1767,0568,0068,0093.200
21 giu 20220.3 Dividendo
17 giu 202266,4066,9165,4966,6366,33149.900
16 giu 202267,5767,8266,1166,3166,01441.900
15 giu 202268,2869,3467,5768,6868,37145.200
14 giu 202268,5368,5367,1667,7267,42550.200
13 giu 202269,1269,2368,0368,3568,04360.300
10 giu 202271,2771,3270,4770,6670,34100.600
09 giu 202273,3273,3272,2972,3271,9964.100
08 giu 202274,7874,8773,5873,7073,37316.800
07 giu 202273,2275,1073,1475,1074,7686.000
06 giu 202273,9674,3173,6073,8173,4894.400
03 giu 202273,2273,6772,9973,5073,1750.600
02 giu 202272,2073,6572,0473,6373,30101.500
01 giu 202272,5072,9371,2772,1271,80130.100
31 mag 202272,3972,5271,6072,1771,85100.100
27 mag 202271,7172,7371,7072,7372,4079.100
26 mag 202270,6471,8170,6471,2570,93109.900
25 mag 202269,6770,5169,6270,3370,01165.400
24 mag 202269,4370,0168,4869,8569,5499.400
23 mag 202269,0069,9368,7469,7669,45130.800
20 mag 202269,7769,7767,2168,5168,20160.300
19 mag 202269,3769,9668,6369,2568,9491.800
18 mag 202271,0571,3969,5369,8669,55150.300
17 mag 202270,7071,6470,6271,5871,2683.500
16 mag 202269,5970,4969,5969,9269,6175.500
13 mag 202269,1370,0769,0369,8069,49386.500
12 mag 202268,4269,2267,2968,4268,11186.100
11 mag 202269,7070,9168,6968,8368,52305.300
10 mag 202270,3870,5968,8569,6869,371.130.000
09 mag 202271,9371,9369,1669,5169,20984.400
06 mag 202273,0473,1071,9672,7572,42196.500
05 mag 202274,9375,0072,8673,4073,07144.600
04 mag 202273,5375,3873,2175,2974,95168.600
03 mag 202272,7973,7672,7173,1672,83501.500
02 mag 202272,5073,5671,6472,8672,53426.900
29 apr 202274,6275,0472,5372,6572,32190.200
28 apr 202274,7174,9373,4074,5974,25137.500
27 apr 202274,5974,9673,5974,1273,79209.200
26 apr 202275,7675,9074,5874,6374,2994.400
25 apr 202275,9076,0674,3876,0475,70210.200
22 apr 202277,0777,6076,1476,2675,92172.300
21 apr 202279,8079,9277,1277,3176,96318.300
20 apr 202279,5079,8679,0079,2778,91149.700
19 apr 202278,2979,4478,2979,2178,85379.800
18 apr 202278,6379,0177,9878,2577,90113.900
14 apr 202278,7979,2178,6178,6778,32151.600
13 apr 202277,9878,6077,8578,3978,04135.600
12 apr 202277,8378,4377,3077,6077,25150.400
11 apr 202277,4978,3177,2577,3877,03193.200
08 apr 202278,5978,6577,3577,4177,06159.300
07 apr 202277,5678,6377,2578,3778,02188.500
06 apr 202277,7177,9877,3477,6577,30132.100
05 apr 202278,7579,5977,8777,9877,63230.800
04 apr 202279,0079,0077,9778,8078,45134.400
01 apr 202278,6579,0377,8278,8278,47421.000
31 mar 202279,0179,5678,2878,3277,97168.300
30 mar 202279,0079,6678,7579,3478,98635.500
29 mar 202278,7978,9378,0578,8478,49321.400
28 mar 202279,5879,5878,5578,8678,50175.100
25 mar 202279,6680,0079,3079,6079,24210.100
24 mar 202278,5679,3078,2579,3078,94610.700
23 mar 202278,4378,7078,1478,1877,83259.400
22 mar 202278,1278,8577,7978,6178,26205.800
*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...