Italia markets closed

Invesco Energy Exploration & Production ETF (PXE)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
34,17-0,56 (-1,62%)
Alla chiusura: 03:45PM EDT
34,23 +0,06 (+0,18%)
Dopo ore: 05:29PM EDT
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202434,8834,8834,0934,1734,1719.800
09 mag 202434,6934,8634,6734,7334,7318.600
08 mag 202434,5534,8334,4334,5534,5526.100
07 mag 202434,7035,0034,6934,7034,7022.900
06 mag 202434,4734,8734,4734,6234,6235.300
03 mag 202434,2134,3033,8034,1634,1615.100
02 mag 202433,8734,0733,8733,9233,9218.700
01 mag 202434,3034,4033,4433,6633,6648.900
30 apr 202435,9435,9434,4234,4434,4442.400
29 apr 202435,9536,1235,8236,0836,08108.400
26 apr 202435,8635,9735,5835,9235,9225.800
25 apr 202435,8036,0335,5635,9535,9541.300
24 apr 202435,6535,9035,5235,8735,8726.500
23 apr 202435,3735,8635,1935,7835,7844.600
22 apr 202435,1935,8334,8235,5335,5354.900
19 apr 202434,7935,5034,7935,2235,2229.600
18 apr 202435,4635,4634,8034,8834,8845.300
17 apr 202435,6935,9435,1735,3235,3224.900
16 apr 202435,7435,7635,2035,6335,6348.200
15 apr 202436,7036,7235,8735,9635,96182.400
12 apr 202437,2337,4836,3136,5036,50214.500
11 apr 202437,1137,1136,5136,8836,88137.100
10 apr 202436,8737,1036,5937,0837,0845.700
09 apr 202437,3237,3536,7536,9236,9225.300
08 apr 202437,4337,4636,9937,1137,1138.300
05 apr 202437,1237,4236,8737,3537,3591.400
04 apr 202437,1137,2336,8436,9636,9644.600
03 apr 202436,4636,9936,4636,9836,9846.400
02 apr 202436,2736,3835,9436,3536,3548.300
01 apr 202435,9836,1335,5036,0636,0642.200
28 mar 202435,4435,8235,3435,8035,8039.400
27 mar 202434,8435,3034,7335,3035,3027.000
26 mar 202435,3235,3334,8634,8734,8729.200
25 mar 202435,0635,5235,0635,2935,2955.800
22 mar 202435,2135,2134,8634,9634,9626.200
21 mar 202435,0335,2134,9235,1835,1835.000
20 mar 202434,4935,0434,4134,9434,9458.500
19 mar 202434,1134,6734,1134,6634,6629.400
18 mar 202434,3234,3233,9034,1834,1839.800
18 mar 20240.164 Dividendo
15 mar 202434,0034,5434,0034,2934,1342.400
14 mar 202434,1534,2333,7834,0033,8437.600
13 mar 202433,4334,1433,4333,9233,7644.200
12 mar 202433,0533,2032,8633,0832,9215.900
11 mar 202432,7333,0832,5033,0732,9122.200
08 mar 202432,7832,9532,6032,8332,6721.400
07 mar 202432,4333,0232,4332,6932,5334.200
06 mar 202432,7432,7432,3232,4532,2931.700
05 mar 202432,1832,6532,1832,4332,2742.800
04 mar 202432,4932,7132,1932,1932,0475.200
01 mar 202432,2332,6232,2332,4432,2820.000
29 feb 202431,7532,1631,7532,0331,88142.400
28 feb 202431,9832,1531,5931,6831,5315.800
27 feb 202432,1032,2631,9732,0731,9219.600
26 feb 202431,7732,1631,7731,9731,8221.600
23 feb 202431,5831,8631,4031,8031,6513.600
22 feb 202431,8131,9431,5631,9131,7620.400
21 feb 202431,3832,1331,3832,0131,8632.700
20 feb 202431,4731,4731,0231,1430,9946.000
16 feb 202431,6631,9031,3831,6231,4747.000
15 feb 202430,7831,8130,7831,6831,5329.600
14 feb 202430,8930,9030,3930,7430,5943.300
13 feb 202430,9130,9330,4730,6630,5127.300
12 feb 202430,7931,3530,7931,1430,9928.800
09 feb 202430,8030,8230,5130,5930,4417.000
08 feb 202430,3630,8430,3630,7530,6024.000
07 feb 202430,1830,4329,9730,3630,2126.700
06 feb 202430,0530,3829,9830,0429,9011.000
05 feb 202429,7830,0829,4229,9429,8037.500
02 feb 202430,3230,3229,8029,9829,8438.400
01 feb 202430,6530,8430,0130,3630,2149.500
31 gen 202431,2531,3030,4730,4830,3325.800
30 gen 202430,2931,2730,2931,2631,1158.400
29 gen 202430,4930,5730,1630,5530,4050.900
26 gen 202430,3330,5830,0330,5730,4225.200
25 gen 202430,0330,3429,8630,3430,1933.600
24 gen 202429,6029,9029,5229,8029,6633.200
23 gen 202429,2429,5529,2029,4029,2638.200
22 gen 202429,1529,4629,1529,3329,1934.300
19 gen 202429,1029,1928,8429,1929,0541.000
18 gen 202429,1629,1628,7429,1028,9632.600
17 gen 202429,1629,3429,0029,0628,9248.100
16 gen 202430,2430,2429,4429,4429,3015.600
12 gen 202430,5130,5830,2430,4430,2922.600
11 gen 202430,1130,2429,8530,0029,8620.100
10 gen 202430,4130,4129,8129,9429,8031.500
09 gen 202430,7630,7630,0930,3830,2322.700
08 gen 202430,2630,6629,8430,6630,5128.900
05 gen 202430,8530,8830,4830,7730,6227.500
04 gen 202431,6131,6930,6630,6630,5139.600
03 gen 202431,0031,5930,9331,3831,2331.700
02 gen 202431,0931,5030,9631,0630,9138.000
29 dic 202331,0131,0430,8930,9030,7515.200
28 dic 202331,4031,5531,0731,0730,9230.500
27 dic 202331,7231,8031,4731,5331,3826.200
26 dic 202331,4431,9231,4431,7531,6030.500
22 dic 202331,3831,5731,1831,2431,0933.000
21 dic 202330,9531,1930,7831,1931,0421.000
20 dic 202331,3631,6130,8030,8330,6830.300
19 dic 202330,8631,2830,7931,2631,1125.000
*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...