Italia markets closed

Invesco Dorsey Wright Energy Momentum ETF (PXI)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
47,33+0,48 (+1,02%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202447,3747,6347,3147,3347,3340.424
01 mag 202447,7147,7146,6546,8546,857.600
30 apr 202449,7049,7047,7247,7247,722.400
29 apr 202449,9149,9949,8149,9949,992.200
26 apr 202449,2749,8149,2749,8149,811.300
25 apr 202448,8549,6148,8549,6149,6112.400
24 apr 202448,9449,2448,9449,2449,242.000
23 apr 202448,8349,2648,7649,1749,172.000
22 apr 202448,1949,1548,1948,8148,817.100
19 apr 202448,7148,7148,3248,4348,431.000
18 apr 202448,7348,7848,0048,1048,101.900
17 apr 202449,0549,0548,4948,4948,493.500
16 apr 202448,9649,2348,5349,1349,134.200
15 apr 202450,3750,3749,2949,3649,368.900
12 apr 202451,1151,2049,9650,0750,076.500
11 apr 202450,6550,6550,2850,6350,634.000
10 apr 202450,2450,6650,2450,6350,633.900
09 apr 202450,9250,9250,1250,4450,444.500
08 apr 202451,1151,1150,5850,6350,632.700
05 apr 202450,3051,0150,3050,9050,906.100
04 apr 202450,7250,8250,1850,3950,3930.400
03 apr 202450,1250,7850,1250,7850,784.400
02 apr 202449,5049,8649,3949,8649,863.000
01 apr 202449,2249,2848,9949,0849,087.900
28 mar 202448,8248,9848,8248,9448,941.600
27 mar 202448,0048,4348,0048,4348,432.000
26 mar 202448,5648,5647,8147,8647,864.900
25 mar 202448,2648,8248,2648,5248,525.400
22 mar 202448,2748,2748,1148,1348,139.300
21 mar 202448,5548,5548,3148,5148,513.000
20 mar 202447,7048,3447,5448,2648,264.600
19 mar 202447,0047,9647,0047,9647,965.800
18 mar 202446,8947,1546,8946,9646,963.400
18 mar 20240.077 Dividendo
15 mar 202446,4747,0646,4746,9746,893.200
14 mar 202446,5646,5646,2946,4246,343.200
13 mar 202446,5046,6346,2646,3946,319.700
12 mar 202446,0646,0645,5945,7145,644.900
11 mar 202446,1846,1845,5546,1246,043.700
08 mar 202446,3046,6946,2746,3246,242.700
07 mar 202445,7546,6845,7546,3446,2611.100
06 mar 202446,0046,1345,6045,6645,593.100
05 mar 202445,3045,7545,2045,4645,395.700
04 mar 202445,9746,0345,4845,4845,412.700
01 mar 202446,0046,0945,7945,8745,7910.800
29 feb 202444,6044,8544,4644,6544,5816.200
28 feb 202445,4345,5544,1944,2944,222.200
27 feb 202445,7345,7645,3045,4145,349.500
26 feb 202444,9245,5744,9245,5345,4611.300
23 feb 202444,7345,1544,7344,9644,893.800
22 feb 202444,8645,1944,8645,1745,101.900
21 feb 202444,8744,9744,5244,9044,834.000
20 feb 202444,4444,4443,7943,9043,835.200
16 feb 202444,7844,9544,4644,6044,5312.300
15 feb 202443,8645,0443,8644,9144,847.800
14 feb 202444,1544,1643,6343,9443,8710.100
13 feb 202443,8843,9743,5243,7543,684.700
12 feb 202443,5144,4243,5144,2544,189.900
09 feb 202443,6043,6043,3543,4943,4212.200
08 feb 202443,1743,8643,1243,8243,7532.800
07 feb 202442,9243,2442,7443,1343,0636.400
06 feb 202442,8443,0542,6342,7642,6935.300
05 feb 202442,9342,9342,1942,6742,60586.500
02 feb 202443,8743,8743,2043,2543,1814.300
01 feb 202444,2444,3543,7544,1244,055.800
31 gen 202444,9444,9444,0444,0443,977.200
30 gen 202444,0745,1443,9345,1445,079.600
29 gen 202444,4645,0844,4645,0845,013.300
26 gen 202444,6244,9944,3744,9744,906.800
25 gen 202444,4844,6444,0244,5344,4615.100
24 gen 202444,2344,6744,0044,2844,218.600
23 gen 202443,8044,0243,7743,9143,8415.300
22 gen 202443,6544,0043,6543,8443,777.900
19 gen 202443,4243,6943,2643,6943,6220.600
18 gen 202442,9243,4942,6943,4843,418.900
17 gen 202442,2242,7342,2242,6742,6014.100
16 gen 202443,6643,6642,5342,6842,6120.500
12 gen 202443,7143,7743,4243,7743,703.000
11 gen 202443,3343,3342,9743,2143,147.700
10 gen 202443,3343,3342,9343,0843,014.700
09 gen 202443,7543,9143,4143,8743,802.300
08 gen 202443,8644,1443,0544,1444,079.700
05 gen 202444,5644,6144,2044,5444,4711.900
04 gen 202445,1645,1644,3644,4444,3715.200
03 gen 202444,8645,2644,8444,8544,784.700
02 gen 202444,8145,2844,4244,6044,539.400
29 dic 202345,1545,1544,6544,6944,627.100
28 dic 202345,6545,6545,0745,0745,003.100
27 dic 202346,1446,1845,8045,9545,873.900
26 dic 202345,3346,1945,3346,1046,0210.600
22 dic 202345,3745,3844,8645,0644,9910.400
21 dic 202344,6644,9944,6644,9944,9212.400
20 dic 202345,2345,6844,6444,6444,574.900
19 dic 202344,2245,1744,1445,1745,103.800
18 dic 202343,9944,3643,8943,8943,828.200
18 dic 20230.156 Dividendo
15 dic 202343,4243,4843,1643,4343,207.100
14 dic 202343,0743,5243,0743,5243,297.600
13 dic 202341,3842,1141,2542,1141,899.600
12 dic 202341,3141,4241,0341,3341,114.600
*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...