Italia markets close in 1 hour 24 minutes

Invesco S&P MidCap 400 Pure Growth ETF (RFG)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
47,37+0,06 (+0,13%)
In data: 09:59AM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202447,7447,5247,3647,3747,373.913
01 mag 202447,4047,9946,8447,3147,3112.100
30 apr 202448,4248,4247,4647,4947,4982.400
29 apr 202448,5448,8348,3548,6848,68265.300
26 apr 202448,2448,4848,1748,4148,4118.000
25 apr 202447,7048,2847,4948,1248,1249.200
24 apr 202448,5048,6747,9248,2948,2945.200
23 apr 202447,4048,2847,3548,2248,2243.900
22 apr 202447,0147,5446,8747,3047,3014.400
19 apr 202446,7947,0346,4646,7546,7532.300
18 apr 202447,4947,6146,9246,9446,9464.600
17 apr 202447,9948,0247,2447,2747,2735.500
16 apr 202447,7047,9847,4647,7747,7773.000
15 apr 202449,0549,0547,8947,9547,9545.300
12 apr 202449,1249,2448,4348,6048,6021.800
11 apr 202449,4649,4649,0449,3049,3037.000
10 apr 202448,9549,5748,9549,2549,25113.400
09 apr 202450,3650,3649,3849,8849,8835.600
08 apr 202450,2850,2849,9350,1450,1441.800
05 apr 202449,4750,1949,4750,0150,0137.900
04 apr 202450,3850,3849,2649,3049,30180.000
03 apr 202449,5150,1049,5149,9549,9554.700
02 apr 202450,1650,1649,5249,7649,76177.200
01 apr 202450,8250,8250,4550,5550,55205.000
28 mar 202450,7050,9250,6350,7050,7028.800
27 mar 202450,5750,5750,1850,5350,5327.100
26 mar 202450,4650,5650,1050,1050,10150.100
25 mar 202450,3050,5050,2550,2850,2858.000
22 mar 202450,7050,7049,9950,2450,24121.200
21 mar 202450,2950,5350,1250,4350,4341.800
20 mar 202448,9249,7748,9249,7749,7773.800
19 mar 202448,4849,0348,4348,9248,9225.900
18 mar 202448,8948,8948,5548,5548,558.900
18 mar 20240.069 Dividendo
15 mar 202448,7948,9648,6748,6748,6016.500
14 mar 202449,4249,5848,7348,8948,8233.500
13 mar 202449,1749,5749,1749,4949,4223.800
12 mar 202448,5549,1048,3449,1049,0312.600
11 mar 202448,6548,6547,9148,3248,258.500
08 mar 202449,8650,0848,7649,0148,9453.100
07 mar 202449,4349,5749,2949,5449,4733.200
06 mar 202449,4849,4848,7949,0248,9534.300
05 mar 202448,5148,7048,2848,6148,5469.700
04 mar 202448,7849,2748,7848,9048,8328.000
01 mar 202447,5948,2647,5948,2148,1425.300
29 feb 202447,0747,4647,0747,4647,398.900
28 feb 202446,3046,7746,3046,6746,604.300
27 feb 202446,5546,6246,4646,5946,5224.700
26 feb 202446,1346,4946,1346,4546,384.200
23 feb 202445,9746,1545,6846,1146,0417.900
22 feb 202445,6446,1845,6446,1346,064.000
21 feb 202444,4144,5144,3444,5144,451.600
20 feb 202444,3644,4044,0144,3644,304.500
16 feb 202445,4645,4944,8844,8844,828.200
15 feb 202444,7545,5744,7545,5745,514.200
14 feb 202444,0544,3643,8244,3344,272.700
13 feb 202443,1643,8743,1643,4743,415.900
12 feb 202444,4044,5144,3044,3044,243.300
09 feb 202443,7744,0143,7443,9643,908.400
08 feb 202442,8543,6342,8543,5943,534.400
07 feb 202442,7143,0642,7142,9742,916.000
06 feb 202442,3542,5842,3242,5842,523.200
05 feb 202442,2742,4141,7642,3642,305.200
02 feb 202442,1342,5641,9542,5542,496.400
01 feb 202441,8342,3441,7242,2842,2237.700
31 gen 202442,1842,1941,5941,5941,532.800
30 gen 202442,3642,3642,0542,2842,225.600
29 gen 202441,7242,2141,7242,2142,153.700
26 gen 202441,8641,9041,5641,7541,696.800
25 gen 202442,0442,0441,6641,8141,758.300
24 gen 202442,1742,1741,5241,5241,469.500
23 gen 202441,9041,9041,5941,7841,721.700
22 gen 202441,8842,0941,8842,0541,998.200
19 gen 202441,2541,5741,0941,5541,499.900
18 gen 202441,0241,0640,8441,0440,985.900
17 gen 202440,3140,6640,3140,6640,6013.600
16 gen 202440,8541,1140,7540,8040,747.800
12 gen 202441,3641,3641,0041,1241,064.900
11 gen 202440,9741,0240,5841,0240,966.200
10 gen 202440,8740,9640,8140,9640,908.600
09 gen 202440,7340,9740,6140,8940,836.000
08 gen 202440,2241,0140,1441,0140,957.100
05 gen 202440,0740,5040,0540,3340,2722.200
04 gen 202440,2440,4640,1240,1440,084.400
03 gen 202440,7140,7140,2040,2540,1920.100
02 gen 202440,9841,2140,8541,0240,9653.600
29 dic 202341,5341,6241,2641,2641,205.000
28 dic 202341,7841,7941,5841,5841,525.500
27 dic 202341,8441,9941,7441,8441,7812.100
26 dic 202341,5541,9741,5541,8541,798.300
22 dic 202341,5441,5941,3741,4441,387.600
21 dic 202341,1041,3540,9641,3541,298.800
20 dic 202341,1741,5240,6240,6240,5619.200
19 dic 202340,8841,3640,8841,3541,298.500
18 dic 202341,0841,0840,7840,8640,806.900
18 dic 20230.122 Dividendo
15 dic 202341,3041,3240,9640,9640,7816.000
14 dic 202341,0941,4441,0941,3441,1611.200
13 dic 202339,6840,6439,6440,6440,4615.900
12 dic 202339,6339,8139,5239,6539,484.700
*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...