Italia markets closed

Invesco S&P SmallCap Information Technology ETF (PSCT)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
46,57-0,62 (-1,31%)
In data: 02:40PM EDT. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202446,1946,6346,1946,5746,577.975
07 mag 202446,9547,4646,9547,1947,1916.700
06 mag 202446,1646,6846,1646,6646,6627.300
03 mag 202445,8645,9245,3145,5645,5626.700
02 mag 202444,3544,9844,1744,9644,9619.800
01 mag 202443,9044,6843,7343,8543,856.500
30 apr 202444,5144,7843,9344,0244,027.500
29 apr 202444,5644,9244,5644,7644,7630.500
26 apr 202444,4944,5644,3644,4544,456.000
25 apr 202443,2043,7443,2043,6943,694.100
24 apr 202444,1544,1543,5343,8643,8619.300
23 apr 202442,8243,9342,8243,7343,739.800
22 apr 202442,7843,0542,5742,8842,885.300
19 apr 202442,5742,8542,2742,4242,426.600
18 apr 202442,8843,2042,6442,7442,7417.100
17 apr 202443,4743,5842,7042,7042,709.100
16 apr 202443,1043,4342,9243,2743,2717.200
15 apr 202444,3044,3043,2543,4243,4220.200
12 apr 202444,7344,8544,0144,0944,0920.800
11 apr 202444,9345,1944,5145,1945,199.200
10 apr 202445,0345,1444,5344,6244,6249.400
09 apr 202446,0046,3545,8146,3546,3514.500
08 apr 202445,5245,8745,5245,5945,596.500
05 apr 202445,2245,4145,1745,2645,265.300
04 apr 202446,3046,4745,1845,1845,189.400
03 apr 202445,1445,7545,1445,6145,616.800
02 apr 202445,3845,4245,0245,2645,2610.600
01 apr 202446,5846,5846,0646,0646,0615.300
28 mar 202446,2746,7046,2746,4046,4018.400
27 mar 202445,4346,2645,4346,2046,2076.900
26 mar 202445,5745,5745,1045,1045,1010.400
25 mar 202445,3845,5645,2745,2745,2710.500
22 mar 202445,9945,9945,5045,5345,539.400
21 mar 202445,7646,4845,7646,1246,1258.500
20 mar 202444,7445,4244,5545,3545,3511.700
19 mar 202444,5345,0044,4644,7544,7520.000
18 mar 202445,2845,2844,8044,8044,807.200
18 mar 20240.005 Dividendo
15 mar 202445,0445,0544,7544,9344,928.000
14 mar 202446,0646,0644,9345,2645,2524.500
13 mar 202446,6446,6545,9046,0546,0430.000
12 mar 202446,7246,7246,3046,6046,5912.900
11 mar 202446,7946,9046,5146,6346,628.900
08 mar 202447,5547,8346,9446,9546,9416.300
07 mar 202447,0147,3247,0047,2247,2110.000
06 mar 202446,3346,7946,3346,5846,5711.700
05 mar 202446,5046,5145,9546,1046,0914.800
04 mar 202447,1047,1846,7546,9146,9023.400
01 mar 202446,5847,0746,4547,0547,0445.000
29 feb 202446,2746,9246,2746,5146,5016.600
28 feb 202446,2346,5946,0246,2946,2817.300
27 feb 202446,9747,0946,6446,6446,639.500
26 feb 202446,5246,8946,5246,7946,7811.700
23 feb 202446,3446,6445,8746,3746,3612.300
22 feb 202446,4046,5846,3146,3946,3812.300
21 feb 202445,5445,8645,4745,8645,8510.900
20 feb 202446,8847,0046,3846,4746,469.700
16 feb 202447,7048,0247,4747,5247,5112.600
15 feb 202447,7948,2147,5148,1248,1112.800
14 feb 202446,6947,5046,6947,4647,459.800
13 feb 202446,8847,0245,9046,0746,0617.200
12 feb 202448,2248,7548,0848,4148,4027.900
09 feb 202446,9748,0046,8947,9947,987.700
08 feb 202445,6446,6845,6346,5346,526.200
07 feb 202446,0446,0645,3945,8045,7919.700
06 feb 202445,6445,9245,5645,8845,8711.500
05 feb 202446,3546,3545,7146,1746,1650.600
02 feb 202446,4246,8846,1746,6346,6225.200
01 feb 202446,5746,7145,9946,6646,6557.600
31 gen 202447,1447,4746,0946,0946,0811.200
30 gen 202447,9248,1947,4847,5847,5750.900
29 gen 202446,9847,7446,9147,7447,7353.200
26 gen 202447,6047,7047,0847,0847,0713.500
25 gen 202448,2548,2947,4647,5947,587.300
24 gen 202448,4848,6647,5647,5647,5512.400
23 gen 202448,3648,4647,9547,9847,9753.000
22 gen 202447,5048,1347,4948,0548,0417.000
19 gen 202446,3146,9745,9346,9746,969.000
18 gen 202445,3246,0545,3246,0546,0415.200
17 gen 202444,9544,9644,6044,9244,9220.400
16 gen 202445,5445,9845,4545,6245,6128.400
12 gen 202446,2246,3645,8045,8145,808.900
11 gen 202445,8345,9445,4445,8845,877.600
10 gen 202445,6646,0345,3945,9945,989.400
09 gen 202445,6946,0045,3945,7645,7515.300
08 gen 202445,4146,3345,3546,2946,2890.100
05 gen 202445,3145,8645,2645,2745,2612.300
04 gen 202446,0046,0045,6445,6445,6314.300
03 gen 202446,9146,9146,0346,1246,1155.800
02 gen 202447,7347,9947,2947,5447,5341.400
29 dic 202348,8048,8748,1948,2548,2410.900
28 dic 202348,8949,0148,7448,9448,9310.700
27 dic 202349,1649,2248,8749,0149,0021.700
26 dic 202348,4749,1248,3848,9948,9821.200
22 dic 202348,1748,6748,1748,3548,347.700
21 dic 202347,7348,0947,5648,0848,0714.700
20 dic 202348,1948,6347,0747,0747,0617.000
19 dic 202347,7648,4847,7648,3148,3059.200
18 dic 202347,4647,6547,2347,5547,5422.500
18 dic 20230.011 Dividendo
*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...