Italia markets closed

Invesco Dorsey Wright Technology Momentum ETF (PTF)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
57,58+0,49 (+0,86%)
Alla chiusura: 04:00PM EDT
57,44 -0,17 (-0,29%)
Dopo ore: 04:00PM EDT
Periodo di tempo:
14 mag 2023 - 14 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 mag 202457,0757,6857,0757,5857,5814.683
13 mag 202457,3357,4357,0657,0957,0920.800
10 mag 202457,2657,6657,1457,2457,2412.700
09 mag 202456,4156,6656,0856,4756,476.800
08 mag 202456,0756,4856,0756,3756,3716.000
07 mag 202456,8457,0156,3856,4956,4926.800
06 mag 202455,9057,1355,9057,1357,1313.800
03 mag 202455,4255,7655,1055,4255,4212.800
02 mag 202454,0254,6053,2754,5754,5718.400
01 mag 202453,4854,8552,9653,2753,2725.900
30 apr 202455,1555,3253,8153,8153,818.500
29 apr 202455,4055,4655,1655,4655,465.900
26 apr 202454,5255,3354,5055,0355,0310.500
25 apr 202452,2254,0652,2253,9753,9711.000
24 apr 202454,0454,0452,9053,1653,168.500
23 apr 202452,3453,4752,3053,3953,3923.900
22 apr 202451,5552,2951,1151,9451,9419.400
19 apr 202452,3052,6850,9351,1251,1230.000
18 apr 202453,2453,7752,6552,7952,7913.300
17 apr 202454,6454,8353,3053,3053,3027.900
16 apr 202454,1954,7253,8454,5854,5819.400
15 apr 202456,0856,1454,0654,1054,1031.200
12 apr 202456,3956,3955,4355,5755,5731.800
11 apr 202456,4957,3856,2457,3757,3754.100
10 apr 202456,1556,6255,8556,1756,1744.400
09 apr 202457,6257,6256,5756,8856,8812.600
08 apr 202457,6357,6356,9757,3057,3010.400
05 apr 202456,3657,4656,3657,1757,1752.300
04 apr 202458,0658,3656,1456,1456,1435.000
03 apr 202456,1857,5556,1857,1557,1516.900
02 apr 202456,1856,6655,9656,6656,6614.700
01 apr 202457,6957,8957,2457,4357,439.000
28 mar 202457,9658,5557,2957,3857,3816.800
27 mar 202459,1159,1157,6258,3158,3115.500
26 mar 202458,7459,1158,3858,4658,4615.600
25 mar 202457,4158,8957,4158,5958,598.700
22 mar 202457,2157,6656,9257,4357,4325.900
21 mar 202457,5558,5757,5558,0258,0219.500
20 mar 202455,4257,1854,9557,1157,1142.500
19 mar 202454,2655,1853,5155,0755,0734.400
18 mar 202456,1256,1254,8055,2755,2723.600
15 mar 202454,8655,7354,7655,4855,4847.300
14 mar 202456,5656,5654,8655,5155,5124.700
13 mar 202456,6357,1656,6356,8356,8315.200
12 mar 202456,5956,9355,6456,9356,9322.300
11 mar 202456,6956,8655,9155,9355,9317.400
08 mar 202457,3558,6456,3656,8756,8717.300
07 mar 202456,5157,2556,2657,0457,0417.300
06 mar 202455,6156,4655,2555,9655,9642.900
05 mar 202455,9555,9754,2054,4954,4920.800
04 mar 202457,1057,4956,9057,0857,0822.000
01 mar 202455,8456,9055,7156,8856,8823.400
29 feb 202455,5755,8354,6855,4855,4818.500
28 feb 202454,9255,3254,5554,6754,6715.500
27 feb 202455,2455,7554,9255,2255,2230.300
26 feb 202453,6355,1053,6354,8054,8038.100
23 feb 202453,5653,6352,7853,3453,3412.600
22 feb 202453,0853,8352,9453,7253,7258.100
21 feb 202451,7351,7350,9251,3651,3638.000
20 feb 202454,0854,0852,2952,8752,8737.600
16 feb 202455,1255,1254,1854,1854,1820.500
15 feb 202455,5055,5054,6955,1155,1117.500
14 feb 202454,7755,2254,3855,1155,1138.000
13 feb 202452,8854,0152,6453,4253,4239.000
12 feb 202455,5555,9655,2055,3055,3027.500
09 feb 202454,4155,2954,4155,2555,2525.200
08 feb 202452,2353,4452,1453,3453,3436.700
07 feb 202451,4752,0351,0451,9251,9255.600
06 feb 202451,7551,7550,6551,4951,4925.700
05 feb 202451,5151,6650,6251,4951,4930.400
02 feb 202451,0351,7251,0351,5951,5926.500
01 feb 202450,6150,8549,9750,7550,7512.200
31 gen 202450,9351,3850,0950,1050,1022.000
30 gen 202451,8552,1251,3651,5751,5764.100
29 gen 202450,8251,9550,8251,9551,9536.100
26 gen 202450,8751,0850,6150,6250,6213.400
25 gen 202451,0851,5150,6250,8350,8322.200
24 gen 202451,9952,0050,8650,8950,8993.600
23 gen 202451,4351,5051,0551,2551,2538.600
22 gen 202451,2051,7451,2051,5051,5024.900
19 gen 202449,5050,3949,3250,3250,3229.200
18 gen 202448,9449,2948,5549,0549,0530.900
17 gen 202448,1248,4747,4348,4448,448.900
16 gen 202448,2749,1748,2748,6448,6416.700
12 gen 202448,9349,1548,3748,5648,56109.800
11 gen 202449,5949,5948,0748,8848,8811.900
10 gen 202448,9849,4048,7049,0649,0612.000
09 gen 202448,2449,2548,2448,8448,8420.800
08 gen 202447,4748,8847,4748,7648,7662.000
05 gen 202447,2147,6447,0647,1447,1420.800
04 gen 202447,4847,9347,4847,5147,519.800
03 gen 202448,1448,4547,6247,7447,7430.400
02 gen 202450,4950,4948,6748,9948,9945.600
29 dic 202351,2551,2550,3450,5150,5124.000
28 dic 202351,3251,3251,0851,1251,1246.100
27 dic 202351,5951,5951,1351,2751,2711.900
26 dic 202351,3151,4351,2051,3551,3522.500
22 dic 202351,4051,4050,8150,9350,9318.900
21 dic 202350,8551,1150,6251,0351,0335.100
20 dic 202351,5451,6850,0950,0950,0912.100
*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...