Italia markets closed

Invesco Active U.S. Real Estate Fund (PSR)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
84,82-0,79 (-0,92%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202485,3485,5084,7984,8284,822.558
28 giu 202484,8685,6184,8685,6185,613.400
27 giu 202484,5084,7484,1084,6784,671.700
26 giu 202483,6384,1083,6384,1084,103.400
25 giu 202484,8384,8384,0084,3084,301.500
24 giu 202485,0686,3085,0685,5485,546.200
24 giu 20240.699 Dividendo
21 giu 202485,4285,6185,2285,6184,917.300
20 giu 202484,5585,3384,5585,3384,632.400
18 giu 202485,5985,6685,4485,4584,752.100
17 giu 202485,2785,5584,6285,2184,511.800
14 giu 202485,2885,5585,2885,5584,851.900
13 giu 202485,2885,8185,2885,5284,823.700
12 giu 202486,0086,0085,1685,1684,461.600
11 giu 202483,6384,8783,6384,5183,822.800
10 giu 202484,6485,0684,6484,7684,071.300
07 giu 202484,5084,7284,5084,5783,888.100
06 giu 202485,1885,4685,0485,4684,762.000
05 giu 202485,9785,9785,3285,3384,633.600
04 giu 202484,8885,8684,8885,7885,082.100
03 giu 202485,3085,3084,9684,9884,294.000
31 mag 202484,3085,2984,2085,2984,591.800
30 mag 202482,7083,4782,7083,4782,792.700
29 mag 202482,3082,4282,2282,3481,672.500
28 mag 202483,9683,9683,0483,0482,361.600
24 mag 202483,8583,8683,5683,5682,882.900
23 mag 202485,7085,7083,5983,5982,913.700
22 mag 202485,8386,0985,2585,3584,6523.900
21 mag 202485,7486,1085,7486,1085,403.100
20 mag 202486,1986,5485,9385,9985,2912.100
17 mag 202486,3386,5786,3386,5385,825.600
16 mag 202487,0087,0086,6586,6585,941.200
15 mag 202486,1586,8986,1586,7886,072.700
14 mag 202485,4785,5685,1885,5384,836.200
13 mag 202484,4584,8484,4584,8184,122.400
10 mag 202484,7384,7384,4884,4883,792.000
09 mag 202483,8884,6983,8884,6984,007.100
08 mag 202482,8082,8082,6282,6882,004.000
07 mag 202483,4683,4883,3383,3782,692.000
06 mag 202482,8582,8582,3882,6882,003.400
03 mag 202483,5483,5482,4982,5681,892.700
02 mag 202481,3281,9781,3281,9481,271.500
01 mag 202480,7081,4880,7080,8980,2338.400
30 apr 202481,3381,6180,7680,7680,107.000
29 apr 202481,1382,0981,1382,0381,362.500
26 apr 202481,2681,9081,1881,1880,525.400
25 apr 202480,8781,1480,8781,1480,482.800
24 apr 202481,5981,8481,3181,8481,171.100
23 apr 202482,1482,1481,8681,8681,19900
22 apr 202480,4681,3080,3081,1680,502.000
19 apr 202480,4680,5080,2580,4279,762.300
18 apr 202480,0780,4479,6780,0479,395.700
17 apr 202480,5680,7380,0180,0179,362.800
16 apr 202481,7881,7880,7880,8580,194.400
15 apr 202483,9883,9881,6582,0481,375.000
12 apr 202483,9083,9083,2083,4082,724.800
11 apr 202484,0384,8483,8584,5383,842.400
10 apr 202485,6485,6483,8184,3983,703.500
09 apr 202487,0087,5886,7787,5886,861.800
08 apr 202485,7086,5085,7086,3585,643.700
05 apr 202484,6985,5084,6685,5084,801.400
04 apr 202486,2586,4584,8784,9484,255.300
03 apr 202485,1485,6285,1485,5084,808.700
02 apr 202485,5485,5485,1685,4684,762.700
01 apr 202488,2888,2886,5786,6385,922.900
28 mar 202487,3688,1687,3688,1587,432.500
27 mar 202486,7087,3986,7087,3986,681.400
26 mar 202485,8985,8985,2885,2884,582.700
25 mar 202486,1586,1585,7185,7485,042.600
22 mar 202487,1287,1285,9886,0285,322.700
21 mar 202487,1487,4686,7487,1486,432.900
20 mar 202485,7286,7285,7286,5285,814.300
19 mar 202485,8186,2785,7086,2585,553.600
18 mar 202486,4586,5486,0386,0385,333.900
18 mar 20240.69 Dividendo
15 mar 202486,9287,1486,5087,0185,623.000
14 mar 202488,3588,3586,5287,1385,733.500
13 mar 202489,4389,4388,4788,4787,053.200
12 mar 202489,3389,3388,5489,1687,734.900
11 mar 202489,6989,7789,4689,5188,082.500
08 mar 202489,9690,1189,9690,0788,633.300
07 mar 202488,9289,1088,6089,1087,671.900
06 mar 202488,8788,8788,4188,7787,354.700
05 mar 202489,4889,4888,3388,3386,912.400
04 mar 202487,6189,3987,6189,3087,877.600
01 mar 202487,4988,0887,3888,0886,675.500
29 feb 202487,0287,6286,9787,3185,914.200
28 feb 202485,4486,8685,4486,3084,922.900
27 feb 202485,5385,5385,1285,3984,025.000
26 feb 202486,1086,3885,0585,1483,784.800
23 feb 202487,0787,0786,3486,3985,0117.400
22 feb 202486,6686,9886,5786,9485,552.300
21 feb 202486,1186,7986,1186,7985,406.200
20 feb 202486,0586,5185,9686,1184,733.000
16 feb 202486,2786,8986,2786,4385,0418.000
15 feb 202486,0887,4386,0887,4186,014.200
14 feb 202485,1885,8785,0585,4084,039.100
13 feb 202484,5384,8584,1984,8583,495.000
12 feb 202486,4087,2186,4086,8185,426.100
09 feb 202486,7686,7686,0386,5385,146.700
*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...