Yahoo

Mail

Italia markets open in 5 hours 37 minutes

Dow Jones
38.675,68
+449,98(+1,18%)
Nasdaq
16.156,33
+315,33(+1,99%)
Nikkei 225
38.236,07
-38,03(-0,10%)
EUR/USD
1,0769
+0,0002(+0,02%)
Bitcoin EUR
59.855,20
+1.035,61(+1,76%)
CMC Crypto 200
1.337,54
+60,56(+4,74%)

Invesco Dorsey Wright Utilities Momentum ETF (PUI)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.

Aggiungi a watchlist

34,73

+0,31

(+0,90%)

Alla chiusura: 04:00PM EDT

Periodo di tempo:

05 mag 2023 - 05 mag 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
03 mag 2024	34,66	34,73	34,66	34,73	34,73	1.612
02 mag 2024	34,35	34,54	34,29	34,42	34,42	1.500
01 mag 2024	34,15	34,15	34,15	34,15	34,15	100
30 apr 2024	33,94	34,04	33,93	33,93	33,93	700
29 apr 2024	34,08	34,16	34,07	34,16	34,16	400
26 apr 2024	33,83	33,87	33,66	33,66	33,66	1.000
25 apr 2024	33,77	34,00	33,65	33,96	33,96	1.700
24 apr 2024	33,66	33,91	33,66	33,91	33,91	1.400
23 apr 2024	33,41	33,74	33,41	33,62	33,62	500
22 apr 2024	33,27	33,56	33,27	33,47	33,47	1.400
19 apr 2024	32,73	33,24	32,73	33,24	33,24	2.300
18 apr 2024	32,70	32,86	32,70	32,82	32,82	1.000
17 apr 2024	32,53	32,72	32,52	32,72	32,72	14.300
16 apr 2024	32,29	32,29	32,25	32,29	32,29	2.700
15 apr 2024	32,65	32,65	32,65	32,65	32,65	400
12 apr 2024	33,08	33,08	32,88	32,88	32,88	300
11 apr 2024	33,20	33,20	32,87	33,10	33,10	4.400
10 apr 2024	32,95	33,09	32,95	33,09	33,09	300
09 apr 2024	33,70	33,70	33,54	33,66	33,66	1.300
08 apr 2024	33,56	33,61	33,56	33,61	33,61	400
05 apr 2024	33,31	33,43	33,08	33,43	33,43	800
04 apr 2024	33,40	33,40	33,31	33,31	33,31	2.900
03 apr 2024	33,62	33,62	33,53	33,53	33,53	4.300
02 apr 2024	33,66	33,68	33,51	33,55	33,55	2.200
01 apr 2024	33,65	33,65	33,45	33,46	33,46	4.600
28 mar 2024	33,38	33,67	33,38	33,67	33,67	5.800
27 mar 2024	32,82	33,31	32,82	33,31	33,31	12.900
26 mar 2024	32,97	32,97	32,57	32,57	32,57	1.500
25 mar 2024	32,78	32,92	32,78	32,92	32,92	800
22 mar 2024	32,85	32,85	32,70	32,74	32,74	1.100
21 mar 2024	32,89	32,89	32,75	32,75	32,75	400
20 mar 2024	32,39	32,74	32,39	32,62	32,62	600
19 mar 2024	32,52	32,52	32,52	32,52	32,52	100
18 mar 2024	32,17	32,34	32,17	32,20	32,20	2.500
18 mar 2024	0.148 Dividendo
15 mar 2024	32,01	32,21	32,01	32,21	32,06	200
14 mar 2024	32,16	32,23	32,03	32,23	32,08	4.200
13 mar 2024	32,42	32,65	32,42	32,47	32,32	4.700
12 mar 2024	32,57	32,63	32,49	32,52	32,37	1.000
11 mar 2024	32,67	32,73	32,62	32,73	32,58	4.000
08 mar 2024	32,60	32,71	32,60	32,65	32,50	500
07 mar 2024	32,78	32,78	32,65	32,71	32,56	1.600
06 mar 2024	32,58	32,59	32,57	32,57	32,42	400
05 mar 2024	32,34	32,38	32,23	32,23	32,08	1.500
04 mar 2024	31,54	32,25	31,54	32,25	32,10	500
01 mar 2024	31,54	31,66	31,42	31,66	31,51	1.800
29 feb 2024	31,97	31,97	31,62	31,77	31,62	1.800
28 feb 2024	31,62	31,63	31,54	31,63	31,48	1.100
27 feb 2024	31,36	31,54	31,33	31,54	31,40	3.000
26 feb 2024	31,30	31,30	31,00	31,00	30,86	4.900
23 feb 2024	31,26	31,46	31,26	31,39	31,25	2.700
22 feb 2024	31,33	31,33	31,01	31,24	31,10	5.700
21 feb 2024	31,34	31,43	31,34	31,43	31,29	600
20 feb 2024	31,28	31,30	31,00	31,00	30,86	3.500
16 feb 2024	30,88	31,17	30,88	31,07	30,93	138.800
15 feb 2024	30,99	31,05	30,87	31,05	30,91	2.200
14 feb 2024	30,50	30,50	30,48	30,48	30,34	1.400
13 feb 2024	30,49	30,49	30,31	30,42	30,28	600
12 feb 2024	30,53	30,97	30,53	30,94	30,80	2.600
09 feb 2024	30,47	30,64	30,47	30,63	30,49	1.400
08 feb 2024	30,34	30,49	30,34	30,49	30,35	3.800
07 feb 2024	30,73	30,73	30,64	30,66	30,52	500
06 feb 2024	30,46	30,72	30,46	30,63	30,49	5.500
05 feb 2024	30,78	30,83	30,49	30,52	30,38	7.100
02 feb 2024	31,11	31,30	30,93	31,13	30,99	1.800
01 feb 2024	30,80	31,49	30,80	31,49	31,35	1.900
31 gen 2024	31,23	31,23	30,93	30,93	30,79	800
30 gen 2024	31,00	31,09	31,00	31,08	30,94	2.100
29 gen 2024	31,01	31,11	31,00	31,11	30,97	800
26 gen 2024	30,78	30,94	30,78	30,91	30,77	1.300
25 gen 2024	30,60	30,83	30,48	30,83	30,69	19.000
24 gen 2024	30,74	30,74	30,23	30,24	30,10	1.200
23 gen 2024	30,58	30,68	30,58	30,68	30,54	1.000
22 gen 2024	30,67	30,67	30,50	30,65	30,51	1.100
19 gen 2024	30,34	30,66	30,34	30,66	30,52	1.900
18 gen 2024	30,63	30,65	30,47	30,65	30,51	1.100
17 gen 2024	30,83	30,87	30,83	30,87	30,73	900
16 gen 2024	31,30	31,39	31,18	31,18	31,04	1.700
12 gen 2024	31,56	31,56	31,55	31,55	31,41	4.700
11 gen 2024	31,35	31,35	31,35	31,35	31,21	300
10 gen 2024	32,24	32,24	32,14	32,14	31,99	2.300
09 gen 2024	32,26	32,26	32,25	32,25	32,10	700
08 gen 2024	32,32	32,47	32,29	32,47	32,32	1.300
05 gen 2024	32,45	32,45	32,18	32,29	32,14	1.500
04 gen 2024	32,46	32,46	32,16	32,16	32,01	4.200
03 gen 2024	32,23	32,30	32,23	32,29	32,14	800
02 gen 2024	32,33	32,40	32,32	32,32	32,17	1.500
29 dic 2023	31,93	31,93	31,74	31,91	31,76	8.500
28 dic 2023	31,93	32,01	31,93	31,98	31,83	6.000
27 dic 2023	31,82	31,82	31,82	31,82	31,67	100
26 dic 2023	31,80	32,01	31,80	31,86	31,71	1.000
22 dic 2023	31,67	31,83	31,67	31,72	31,57	2.700
21 dic 2023	31,40	31,57	31,30	31,52	31,38	15.100
20 dic 2023	31,77	31,90	31,31	31,31	31,17	2.200
19 dic 2023	31,61	31,87	31,61	31,85	31,70	8.600
18 dic 2023	31,56	31,63	31,55	31,59	31,44	1.800
18 dic 2023	0.222 Dividendo
15 dic 2023	31,92	32,00	31,68	31,87	31,50	1.800
14 dic 2023	32,84	32,94	32,30	32,32	31,95	7.600
13 dic 2023	31,69	32,72	31,69	32,72	32,34	2.100
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...

Dow Jones38.675,68+449,98(+1,18%)

Nasdaq 16.156,33+315,33(+1,99%)

Nikkei 22538.236,07-38,03(-0,10%)

EUR/USD1,0769+0,0002(+0,02%)

Bitcoin EUR59.855,20+1.035,61(+1,76%)

CMC Crypto 2001.337,54+60,56(+4,74%)

Invesco Dorsey Wright Utilities Momentum ETF (PUI)

Dow Jones
38.675,68
+449,98(+1,18%)

Nasdaq
16.156,33
+315,33(+1,99%)

Nikkei 225
38.236,07
-38,03(-0,10%)

EUR/USD
1,0769
+0,0002(+0,02%)

Bitcoin EUR
59.855,20
+1.035,61(+1,76%)

CMC Crypto 200
1.337,54
+60,56(+4,74%)