Italia markets closed

Invesco S&P SmallCap Industrials ETF (PSCI)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
120,82+0,94 (+0,78%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024120,54121,05120,54120,82120,821.955
02 mag 2024119,63119,88118,51119,88119,883.600
01 mag 2024119,26120,66118,36118,80118,806.300
30 apr 2024121,06121,06118,90118,90118,902.800
29 apr 2024121,75122,35121,75121,98121,9811.100
26 apr 2024120,94121,96120,94121,38121,384.400
25 apr 2024118,95121,06118,95120,84120,844.700
24 apr 2024122,56122,56120,46121,35121,354.500
23 apr 2024119,69122,43119,69122,36122,363.100
22 apr 2024119,92120,61119,77119,98119,982.600
19 apr 2024118,06119,15118,06119,15119,155.600
18 apr 2024118,91119,92118,23118,40118,403.200
17 apr 2024120,56120,56118,40118,46118,467.000
16 apr 2024120,57120,57119,01119,57119,574.200
15 apr 2024122,40122,40120,18120,68120,6854.300
12 apr 2024122,89122,89121,01121,50121,5021.200
11 apr 2024122,99123,22122,07123,20123,202.700
10 apr 2024122,82122,82122,10122,35122,357.400
09 apr 2024125,56125,56124,67125,54125,543.800
08 apr 2024125,80126,15125,73125,75125,755.100
05 apr 2024124,28125,00124,28124,94124,942.600
04 apr 2024125,88126,13123,22123,60123,6011.600
03 apr 2024122,26124,52122,26124,51124,513.400
02 apr 2024124,72124,72122,32123,03123,037.200
01 apr 2024127,51127,51124,88125,11125,116.200
28 mar 2024126,88127,62126,53126,87126,876.100
27 mar 2024125,46126,46125,14126,46126,467.800
26 mar 2024124,67124,74124,26124,34124,3414.000
25 mar 2024124,34124,34123,89123,89123,898.100
22 mar 2024124,91124,93123,84124,06124,065.700
21 mar 2024123,58125,10123,58125,09125,096.600
20 mar 2024119,90122,73119,90122,66122,664.600
19 mar 2024119,84120,67119,71120,67120,674.600
18 mar 2024121,03121,03119,72119,72119,722.700
18 mar 20240.18 Dividendo
15 mar 2024119,77120,74119,72120,74120,567.000
14 mar 2024121,42121,42118,89119,75119,5724.100
13 mar 2024121,14121,45120,64121,22121,045.000
12 mar 2024120,65120,75119,97120,65120,475.000
11 mar 2024121,62121,62119,49120,43120,252.900
08 mar 2024122,78123,38121,15121,56121,386.800
07 mar 2024121,16121,90121,16121,90121,723.300
06 mar 2024120,76120,96120,06120,43120,254.000
05 mar 2024120,71120,71119,15119,37119,194.000
04 mar 2024121,57121,84120,38120,41120,235.000
01 mar 2024120,34121,20120,34120,93120,754.600
29 feb 2024121,26121,26120,18120,92120,745.200
28 feb 2024120,52120,85120,12120,31120,137.600
27 feb 2024119,97120,50119,83120,39120,2155.200
26 feb 2024118,23119,28118,23118,97118,796.400
23 feb 2024117,80118,87117,60118,63118,453.800
22 feb 2024118,06118,10117,40117,98117,802.800
21 feb 2024118,33118,33117,14117,79117,614.600
20 feb 2024118,88118,88117,93118,21118,033.400
16 feb 2024119,75120,44119,13119,33119,155.800
15 feb 2024118,76120,69118,76120,69120,516.200
14 feb 2024117,32118,09116,20117,90117,7211.700
13 feb 2024117,52117,52114,46115,31115,147.600
12 feb 2024117,98119,26117,79118,99118,815.200
09 feb 2024116,81117,38115,99117,37117,208.900
08 feb 2024114,87116,23114,87116,23116,064.600
07 feb 2024115,12115,25114,04114,68114,5122.300
06 feb 2024113,67114,80113,67114,56114,3918.800
05 feb 2024115,23115,23112,92113,49113,324.600
02 feb 2024113,97115,62113,97115,42115,255.300
01 feb 2024113,95115,24112,71115,24115,0725.300
31 gen 2024115,91115,91112,96112,96112,796.700
30 gen 2024115,33115,53114,33115,53115,366.200
29 gen 2024114,39115,08113,42115,08114,918.200
26 gen 2024114,31114,58113,74114,06113,894.700
25 gen 2024113,63113,83113,05113,83113,662.700
24 gen 2024114,57114,57112,12112,43112,265.500
23 gen 2024114,87114,87113,16113,29113,1210.900
22 gen 2024112,75113,96112,75113,96113,793.100
19 gen 2024111,55111,73109,75111,73111,565.300
18 gen 2024109,75110,42109,00110,42110,264.300
17 gen 2024109,20109,26108,66108,95108,797.100
16 gen 2024110,71110,71109,60110,00109,844.800
12 gen 2024111,12111,12110,50111,07110,906.900
11 gen 2024111,50111,50109,75111,36111,1924.000
10 gen 2024110,67111,29110,55111,29111,1211.600
09 gen 2024110,35111,16110,31110,87110,704.500
08 gen 2024111,16111,91110,91111,91111,743.000
05 gen 2024111,04111,89111,02111,06110,895.200
04 gen 2024112,08112,08111,42111,44111,275.100
03 gen 2024114,26114,26111,59111,70111,535.400
02 gen 2024115,62115,62114,68114,83114,665.300
29 dic 2023116,80116,80115,94115,96115,794.400
28 dic 2023117,31117,31116,91117,14116,974.500
27 dic 2023117,10118,06117,10117,38117,214.600
26 dic 2023116,73117,75116,73117,41117,234.100
22 dic 2023116,22117,02116,01116,41116,245.200
21 dic 2023115,42115,68114,84115,68115,513.300
20 dic 2023115,07116,92114,07114,07113,9011.800
19 dic 2023114,85115,67114,81115,53115,3613.400
18 dic 2023114,10114,10113,05113,18113,016.500
18 dic 20230.299 Dividendo
15 dic 2023113,91115,00113,24113,55113,087.500
14 dic 2023114,51114,51113,35114,03113,567.200
13 dic 2023109,06111,60108,40111,29110,835.600
*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...