Italia markets close in 5 hours 49 minutes

Invesco Semiconductors ETF (PSI)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
53,60+1,53 (+2,94%)
Alla chiusura: 03:59PM EDT
53,83 +0,23 (+0,43%)
Dopo ore: 06:17PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202453,0653,7052,3353,6053,6081.600
01 mag 202452,9753,8651,7452,0752,07194.700
30 apr 202454,7255,3653,8253,8553,8581.400
29 apr 202454,5755,0454,0755,0455,0444.000
26 apr 202453,3254,8153,3254,5854,5838.300
25 apr 202452,2453,7252,2053,4353,4341.600
24 apr 202452,9853,4952,0252,5552,5558.000
23 apr 202451,2652,4251,0852,0952,0943.500
22 apr 202450,6151,1750,0050,8950,8935.900
19 apr 202451,8252,0049,7650,1050,10108.100
18 apr 202453,0053,2252,0652,1652,1658.100
17 apr 202455,0655,1053,1353,2153,2166.900
16 apr 202454,2955,3054,1355,0055,0042.300
15 apr 202455,9256,1754,1154,4054,4048.300
12 apr 202456,0656,1754,9955,2155,2168.000
11 apr 202455,9457,1655,4557,1057,1068.600
10 apr 202455,9856,4255,3655,6455,6477.500
09 apr 202456,8457,0356,0056,8456,8461.100
08 apr 202456,6956,6956,2556,3856,3831.000
05 apr 202455,7156,5855,4156,2556,2554.200
04 apr 202457,6257,9955,4355,5555,5568.500
03 apr 202455,8857,2755,8556,9956,9940.600
02 apr 202456,1056,5255,6956,4256,4246.600
01 apr 202456,4957,8456,4957,0157,01155.800
28 mar 202456,5156,5656,1556,4356,4360.800
27 mar 202456,3456,4955,4556,4956,4942.400
26 mar 202456,7157,0155,8355,8755,8748.600
25 mar 202455,7156,7855,5156,2456,2477.300
22 mar 202456,1356,6055,7656,2856,2871.400
21 mar 202456,5057,2756,1856,2056,20174.700
20 mar 202453,5754,7653,2754,6254,62104.100
19 mar 202453,2253,5352,2653,3153,3198.100
18 mar 202454,3054,5253,6053,6653,66118.100
15 mar 202453,2853,8453,1253,3053,3055.200
14 mar 202454,8054,8053,2653,7853,7849.500
13 mar 202455,6655,6654,3654,6354,6385.800
12 mar 202455,7056,0654,8756,0656,0671.200
11 mar 202455,4955,4954,3455,1455,14125.200
08 mar 202458,5458,5456,0056,0056,00182.100
07 mar 202457,3258,5957,2958,2258,22148.700
06 mar 202456,3557,1355,7956,6156,6193.600
05 mar 202456,2656,2654,6855,2955,2990.600
04 mar 202457,2457,2956,4956,7856,7891.700
01 mar 202454,9056,8354,7856,6056,6072.800
29 feb 202454,0554,4253,4554,3254,3242.800
28 feb 202452,9353,5552,9353,3553,3533.600
27 feb 202453,6953,6953,1153,1753,1736.300
26 feb 202453,1553,5752,9453,3253,3271.700
23 feb 202453,5053,5652,3752,6352,63115.600
22 feb 202453,0353,4752,6853,2153,2171.300
21 feb 202451,0251,0250,2951,0051,0056.300
20 feb 202452,3852,4251,0051,5951,5992.300
16 feb 202453,5553,8552,8953,0553,0561.700
15 feb 202453,3053,4652,8053,0853,0871.100
14 feb 202452,0352,8352,0052,8252,8258.700
13 feb 202451,0951,9550,6451,2351,2345.600
12 feb 202452,6453,5352,5052,6852,6845.200
09 feb 202451,3552,6851,3052,6252,6248.700
08 feb 202450,0451,4650,0451,0351,0367.200
07 feb 202449,9750,2949,3750,0950,0961.100
06 feb 202450,5850,5849,1949,7649,7665.200
05 feb 202450,1750,6949,8150,4550,4548.100
02 feb 202449,4150,1249,3850,0150,0160.100
01 feb 202449,3249,5648,7649,4549,4551.100
31 gen 202449,3050,0648,8349,0649,0657.000
30 gen 202450,6050,8149,8850,0650,0662.600
29 gen 202450,3950,7949,9650,7950,7949.800
26 gen 202450,7750,9350,1150,2150,2168.500
25 gen 202452,5552,6951,4351,6751,6768.500
24 gen 202451,8652,5551,5251,7351,7364.700
23 gen 202451,1151,2550,6451,1851,1839.900
22 gen 202451,0051,4550,6551,0251,0270.200
19 gen 202449,3150,5949,1250,5750,5791.600
18 gen 202448,3048,8748,1348,6948,6958.800
17 gen 202447,1947,2346,4947,1647,1637.000
16 gen 202447,0747,9146,8847,7147,7145.500
12 gen 202447,3947,5046,7847,0547,0525.400
11 gen 202447,1747,5046,3147,3047,3046.100
10 gen 202447,4847,4846,5347,1647,1638.800
09 gen 202446,7847,6446,7247,3747,3779.900
08 gen 202446,1847,4646,1847,2847,2881.200
05 gen 202445,8446,2845,8045,9745,9751.300
04 gen 202445,7746,3245,6045,9145,91107.400
03 gen 202446,9847,1746,5046,5846,5872.200
02 gen 202448,7648,7647,3847,7147,71132.800
29 dic 202349,8550,0249,2849,5049,5072.000
28 dic 202350,1350,2849,9249,9249,9247.100
27 dic 202350,2550,2549,8650,0650,0660.900
26 dic 202349,3550,2149,3550,0450,0464.700
22 dic 202349,0649,4048,9349,1649,16115.600
21 dic 202348,4448,9648,2048,9148,9178.100
20 dic 202348,6048,8347,3847,3847,3853.800
19 dic 202348,5548,8648,5548,8048,8054.800
18 dic 202348,4448,6648,0348,3848,3852.600
18 dic 20230.052 Dividendo
15 dic 202348,7149,0048,4248,5148,4642.400
14 dic 202347,3748,6347,3448,5948,5490.600
13 dic 202346,0047,1445,8546,9046,8555.600
12 dic 202345,4245,9845,3745,9045,8551.000
11 dic 202344,4645,7344,4645,5945,5484.000
*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...