Italia markets closed

Invesco Aerospace & Defense ETF (PPA)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
71,46-1,10 (-1,52%)
Alla chiusura: 04:00PM EST
71,46 0,00 (0,00%)
Dopo ore: 07:55PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 gen 202272,3772,6871,3471,4671,4637.600
20 gen 202273,5474,1872,4572,5672,5632.800
19 gen 202274,0374,3073,2373,2773,2740.900
18 gen 202274,3574,3573,6073,8873,8823.500
14 gen 202273,4974,7173,4674,6874,6822.100
13 gen 202274,0974,9574,0474,1574,1529.900
12 gen 202274,3574,3573,8073,8973,8918.500
11 gen 202273,4174,0672,9974,0274,0222.000
10 gen 202273,4173,7472,6973,3473,3414.200
07 gen 202273,4774,3673,4773,7473,7417.000
06 gen 202273,2173,7773,1373,3173,3124.100
05 gen 202273,7974,4073,0873,0873,0817.800
04 gen 202273,0374,0973,0373,9673,9636.600
03 gen 202272,3373,0072,3372,7272,7238.800
31 dic 202172,0372,4871,9472,2572,2532.300
30 dic 202172,0372,5572,0372,0872,0881.900
29 dic 202172,1472,2371,9772,1272,1215.900
28 dic 202171,8372,5871,8372,2572,2516.700
27 dic 202171,3971,9571,3571,9471,9423.900
23 dic 202170,7171,6670,7171,4771,4718.900
22 dic 202170,3070,7770,3070,6470,6412.300
21 dic 202168,8370,5868,8370,4470,4438.300
20 dic 202168,8568,8567,7268,4268,4239.000
20 dic 20210.092 Dividendo
17 dic 202169,4870,2169,1669,7369,6414.800
16 dic 202170,7470,9069,7669,8069,7122.000
15 dic 202170,0170,4569,1870,4570,3613.200
14 dic 202169,7370,8669,7369,8969,8023.900
13 dic 202170,5870,5869,7970,1670,0722.400
10 dic 202171,0071,0570,4970,7870,6910.800
09 dic 202170,8670,8670,4670,7370,6415.500
08 dic 202170,9771,5070,9771,2371,1415.000
07 dic 202170,9571,3970,6670,8070,7122.100
06 dic 202169,5270,9169,5270,4070,3114.500
03 dic 202169,3769,3768,3968,9368,8424.700
02 dic 202167,8269,5467,8269,2969,2018.600
01 dic 202169,3569,6667,4667,4667,3721.000
30 nov 202169,5869,8168,6468,6668,5723.600
29 nov 202170,5070,5869,7970,2970,2031.500
26 nov 202170,7570,8269,4570,1770,0834.200
24 nov 202172,5672,8272,4772,6972,5925.400
23 nov 202173,1073,2672,6072,8872,7821.700
22 nov 202172,7473,4872,7473,0372,9310.300
19 nov 202173,1473,1472,6072,6372,5317.600
18 nov 202174,0474,0473,1973,4473,3416.400
17 nov 202173,9774,0973,6773,8773,778.100
16 nov 202174,9174,9273,9073,9573,8536.200
15 nov 202174,4974,6574,3974,4874,3821.200
12 nov 202174,1374,2873,9174,1274,0214.800
11 nov 202174,7174,7173,8973,9073,8015.400
10 nov 202175,3575,7374,6474,7174,6122.200
09 nov 202175,3875,5075,0975,4175,3118.900
08 nov 202175,9876,0575,2375,4575,3527.100
05 nov 202174,5375,6774,5375,6775,5720.800
04 nov 202173,7874,1373,7373,8073,7021.700
03 nov 202173,3673,8273,0573,8173,7127.200
02 nov 202173,9773,9773,1873,4373,3332.800
01 nov 202173,3673,8673,3573,8673,7610.700
29 ott 202172,6873,3572,6873,2973,1910.900
28 ott 202172,8973,0672,5772,8372,7317.500
27 ott 202174,1074,1072,9572,9572,8512.000
26 ott 202174,3074,7373,8273,9773,8741.400
25 ott 202175,5975,6175,1775,3475,2414.600
22 ott 202175,3175,8575,3175,3975,2913.600
21 ott 202175,1675,5074,9275,5075,407.700
20 ott 202174,9175,4774,7875,2475,1413.400
19 ott 202174,7175,0674,5075,0574,9514.400
18 ott 202174,4874,8074,1674,6274,5216.800
15 ott 202174,7375,2774,7174,9174,8115.800
14 ott 202174,3074,6774,1274,4074,309.100
13 ott 202174,1574,1573,0674,0073,909.800
12 ott 202173,8874,5873,8073,9273,8218.100
11 ott 202173,8974,8573,8873,9273,8210.400
08 ott 202173,8174,1773,8173,9973,894.300
07 ott 202173,5274,2273,5273,9573,8513.400
06 ott 202172,1473,1871,8173,1873,0813.100
05 ott 202172,7073,1872,5072,8172,7115.000
04 ott 202172,9273,2772,1572,5972,4911.900
01 ott 202172,3773,4071,9073,1273,0212.700
30 set 202173,0773,1371,8971,9071,8114.500
29 set 202172,9373,2272,7272,7472,6421.100
28 set 202173,1573,3372,4372,5472,4422.000
27 set 202172,8473,6972,8473,3273,2214.400
24 set 202171,9972,7671,9972,5872,4812.100
23 set 202171,4672,5971,4672,2672,1620.400
22 set 202170,4271,6370,4271,2771,1820.100
21 set 202170,9671,0270,0070,1370,0425.600
20 set 202170,0670,7169,7670,7170,6234.800
17 set 202171,2671,4770,8871,1871,0915.700
16 set 202172,2272,5371,4271,4271,3313.900
15 set 202171,6972,4471,5972,3372,2314.700
14 set 202172,8672,8671,6171,7071,6121.200
13 set 202172,5473,0872,1072,6372,5318.500
10 set 202172,9573,0572,1572,1872,0811.600
09 set 202172,5073,2772,5072,7172,6114.300
08 set 202172,5472,9972,3172,6672,5617.600
07 set 202173,4373,4372,6672,7472,6411.700
03 set 202173,9974,0173,5273,6473,5410.700
02 set 202173,6674,3373,6674,1574,0516.000
01 set 202173,9073,9073,4473,5073,408.700
*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...