Italia markets closed

Invesco ESG NASDAQ 100 ETF (QQMG)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
33,11-0,04 (-0,12%)
In data: 12:44PM EDT. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 202433,1133,2133,0933,1133,1128.054
25 giu 202432,8633,1532,8333,1533,1532.600
24 giu 202432,9733,0532,6932,6932,692.900
24 giu 20240.044 Dividendo
21 giu 202433,3033,3033,2133,2133,173.300
20 giu 202433,8033,8133,2633,3933,3510.000
18 giu 202433,6833,7433,6333,7433,7011.200
17 giu 202433,2833,7433,2233,6533,6125.500
14 giu 202433,0833,2233,0633,2233,184.800
13 giu 202433,0933,0932,9133,0032,9614.200
12 giu 202432,4832,7832,4832,7632,7110.000
11 giu 202431,8632,2031,8632,2032,165.500
10 giu 202431,8131,9831,7631,9831,945.300
07 giu 202431,8532,0031,7931,8731,836.700
06 giu 202431,9531,9531,8431,8431,803.900
05 giu 202431,5031,9531,4831,9531,918.400
04 giu 202431,1731,3031,0131,2431,208.300
03 giu 202431,2731,2730,8031,1931,1517.400
31 mag 202431,0931,0930,5030,9830,945.700
30 mag 202431,4131,4131,0231,0431,0020.000
29 mag 202431,3131,5531,3131,4131,3712.300
28 mag 202431,5931,6731,4731,6731,6320.400
24 mag 202431,3031,5231,2031,4631,424.300
23 mag 202431,6531,6531,0531,1731,1310.300
22 mag 202431,3131,3131,1931,1931,151.800
21 mag 202431,0631,2631,0631,2631,2214.600
20 mag 202430,9731,2130,9531,1931,1510.600
17 mag 202431,0031,0030,7830,9330,8929.300
16 mag 202431,0131,1030,9530,9530,911.400
15 mag 202430,6931,0130,6931,0130,974.600
14 mag 202430,2730,4830,2730,4830,442.700
13 mag 202430,3430,3430,2430,2830,244.000
10 mag 202430,2230,2230,1230,1830,142.300
09 mag 202430,0930,0929,9630,0830,042.800
08 mag 202429,8930,0829,8930,0229,9810.400
07 mag 202430,1230,1730,0530,0830,047.800
06 mag 202429,9330,1029,9030,1030,068.300
03 mag 202429,7229,7929,7229,7629,721.600
02 mag 202429,0629,1428,9129,1429,101.600
01 mag 202428,8429,2228,7228,7228,6811.600
30 apr 202429,5029,5029,0329,0328,997.400
29 apr 202429,5929,6429,4929,5829,542.700
26 apr 202429,4429,5629,4429,4929,453.600
25 apr 202428,6329,0428,6329,0429,0015.000
24 apr 202429,1829,1928,9729,0128,9711.400
23 apr 202428,7228,9928,7228,9928,952.200
22 apr 202428,4428,6428,3228,5128,475.500
19 apr 202428,7628,7828,2028,2628,228.400
18 apr 202429,1329,1328,9028,9128,874.400
17 apr 202429,6329,6329,0729,1129,076.800
16 apr 202429,4429,5629,4429,4829,444.700
15 apr 202430,2430,2429,4429,4829,4416.800
12 apr 202430,1230,2329,8929,9429,909.300
11 apr 202430,0930,5130,0430,5030,4617.500
10 apr 202429,8229,9829,8129,9529,915.400
09 apr 202430,2230,2230,0030,1930,159.400
08 apr 202430,2030,2030,0530,0930,053.300
05 apr 202429,9130,2429,9130,1330,097.500
04 apr 202430,5630,5729,7829,7829,7418.300
03 apr 202430,0730,4330,0730,2730,232.700
02 apr 202430,2030,2530,0530,2430,203.300
01 apr 202430,5130,7030,4830,5630,527.400
28 mar 202431,4731,4730,4630,4930,4517.700
27 mar 202430,5730,5730,3530,5030,466.400
26 mar 202430,6630,7030,4830,4830,443.500
25 mar 202430,6030,6530,4430,5630,517.500
22 mar 202430,6230,7430,5430,7030,667.100
21 mar 202430,8130,8830,6030,6030,567.400
20 mar 202430,2130,5230,1530,5230,489.400
19 mar 202429,8830,1629,8030,1330,0912.000
18 mar 202430,2430,3230,0630,0630,0212.100
18 mar 20240.041 Dividendo
15 mar 202430,0030,0029,8529,8729,7913.900
14 mar 202430,3330,3330,0630,2530,178.600
13 mar 202430,2730,3930,2330,2530,1710.100
12 mar 202430,2530,5730,2530,5730,494.600
11 mar 202429,9830,0929,9830,0229,9422.900
08 mar 202430,8030,8230,1530,1530,076.800
07 mar 202430,4030,6530,2830,6330,559.200
06 mar 202430,2530,2630,0430,1430,067.400
05 mar 202430,2230,2529,7529,8929,8117.100
04 mar 202430,5930,6230,4730,4930,418.100
01 mar 202430,2930,5930,2930,5930,515.500
29 feb 202430,0130,0929,8430,0930,013.300
28 feb 202429,8929,9229,7629,8629,783.700
27 feb 202430,0230,0529,8530,0229,9413.500
26 feb 202430,0830,1129,9829,9829,9010.500
23 feb 202430,2630,2829,9630,0029,9218.900
22 feb 202429,8430,1129,7330,0829,9915.300
21 feb 202428,9829,0528,8229,0528,977.100
20 feb 202429,4129,4129,0029,2629,1815.500
16 feb 202429,8729,8729,5329,5329,4510.800
15 feb 202429,8229,8229,6329,7529,677.200
14 feb 202429,6929,8629,5329,8429,7629.600
13 feb 202429,3629,6329,2729,4429,365.500
12 feb 202430,0930,1829,9329,9429,865.900
09 feb 202429,8230,1229,8230,1030,025.000
08 feb 202429,7029,7629,6329,7429,668.700
07 feb 202429,5429,7629,5129,6729,5983.700
06 feb 202429,5429,5429,1729,3629,2822.800
*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...