Yahoo

Mail

Italia markets open in 54 minutes

Dow Jones
37.775,38
+22,07(+0,06%)
Nasdaq
15.601,50
-81,87(-0,52%)
Nikkei 225
37.189,49
-890,21(-2,34%)
EUR/USD
1,0633
-0,0014(-0,13%)
Bitcoin EUR
58.343,31
+826,56(+1,44%)
CMC Crypto 200
1.288,37
-24,26(-1,82%)

Invesco S&P 500 Equal Weight Consumer Staples ETF (RHS)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.

Aggiungi a watchlist

166,46

-1,29

(-0,77%)

Alla chiusura: 03:59PM EDT

Periodo di tempo:

19 apr 2023 - 19 apr 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
18 apr 2024	31,45	31,52	31,37	31,52	31,52	20.890
17 apr 2024	31,34	31,41	31,19	31,32	31,32	19.172
16 apr 2024	31,24	31,25	31,10	31,18	31,18	39.126
15 apr 2024	31,39	31,42	31,07	31,17	31,17	138.583
12 apr 2024	31,66	31,68	31,20	31,22	31,22	25.713
11 apr 2024	32,01	32,01	31,65	31,77	31,77	48.970
10 apr 2024	31,87	31,95	31,77	31,92	31,92	33.733
09 apr 2024	32,07	32,17	31,97	32,16	32,16	28.808
08 apr 2024	32,00	32,20	32,00	32,01	32,01	73.573
05 apr 2024	32,08	32,15	31,99	32,11	32,11	35.167
04 apr 2024	32,36	32,41	32,07	32,15	32,15	48.168
03 apr 2024	32,57	32,57	32,25	32,29	32,29	84.622
02 apr 2024	32,75	32,84	32,59	32,63	32,63	79.188
01 apr 2024	32,91	32,92	32,73	32,74	32,74	31.100
28 mar 2024	32,89	33,05	32,89	32,93	32,93	28.363
27 mar 2024	32,52	32,79	32,52	32,79	32,79	112.710
26 mar 2024	32,32	32,47	32,32	32,38	32,38	52.710
25 mar 2024	32,35	32,43	32,22	32,27	32,27	127.408
22 mar 2024	32,48	32,48	32,28	32,32	32,32	40.435
21 mar 2024	32,37	32,50	32,28	32,42	32,42	33.210
20 mar 2024	32,43	32,51	32,24	32,36	32,36	31.697
19 mar 2024	32,15	32,38	32,15	32,36	32,36	30.539
18 mar 2024	31,89	32,26	31,87	32,15	32,15	57.244
18 mar 2024	0.19994 Dividendo
15 mar 2024	31,82	32,20	31,82	32,16	31,96	45.007
14 mar 2024	32,46	32,46	31,89	32,04	31,84	734.346
13 mar 2024	32,29	32,50	32,29	32,43	32,23	41.131
12 mar 2024	32,40	32,55	32,34	32,43	32,23	94.408
11 mar 2024	32,11	32,40	32,11	32,38	32,17	62.721
08 mar 2024	31,97	32,17	31,93	32,09	31,89	228.648
07 mar 2024	31,97	32,07	31,93	32,04	31,85	42.140
06 mar 2024	31,83	31,93	31,79	31,90	31,70	25.726
05 mar 2024	31,63	31,91	31,63	31,74	31,54	37.418
04 mar 2024	31,52	31,58	31,45	31,52	31,32	83.632
01 mar 2024	31,64	31,73	31,49	31,67	31,47	144.009
29 feb 2024	31,68	31,82	31,58	31,72	31,52	23.366
28 feb 2024	31,45	31,55	31,39	31,49	31,29	37.090
27 feb 2024	31,44	31,50	31,37	31,49	31,29	31.016
26 feb 2024	31,56	31,57	31,36	31,39	31,19	33.233
23 feb 2024	31,54	31,79	31,46	31,60	31,40	36.543
22 feb 2024	31,31	31,58	31,15	31,55	31,35	41.076
21 feb 2024	31,49	31,54	31,35	31,50	31,30	35.495
20 feb 2024	31,12	31,58	31,12	31,41	31,21	120.488
16 feb 2024	30,94	31,22	30,90	31,06	30,87	43.093
15 feb 2024	30,78	31,05	30,78	30,99	30,80	25.524
14 feb 2024	30,84	30,84	30,57	30,72	30,53	39.589
13 feb 2024	31,08	31,18	30,66	30,82	30,63	47.139
12 feb 2024	30,86	31,23	30,85	31,22	31,03	62.537
09 feb 2024	31,14	31,14	30,82	30,89	30,69	77.262
08 feb 2024	31,16	31,37	31,11	31,18	30,99	134.176
07 feb 2024	31,47	31,48	31,19	31,22	31,02	67.716
06 feb 2024	31,31	31,50	31,28	31,39	31,19	42.771
05 feb 2024	31,70	31,71	31,33	31,33	31,14	33.854
02 feb 2024	31,68	31,77	31,48	31,63	31,43	63.311
01 feb 2024	31,13	31,73	31,00	31,73	31,53	70.606
31 gen 2024	31,38	31,40	31,06	31,11	30,92	67.860
30 gen 2024	31,19	31,37	31,11	31,36	31,16	26.136
29 gen 2024	31,21	31,25	31,06	31,22	31,03	76.477
26 gen 2024	31,07	31,17	31,06	31,08	30,89	238.503
25 gen 2024	30,75	30,96	30,64	30,95	30,76	105.904
24 gen 2024	31,00	31,00	30,58	30,58	30,39	61.110
23 gen 2024	30,78	31,07	30,78	31,02	30,83	34.469
22 gen 2024	30,80	30,84	30,65	30,70	30,51	52.585
19 gen 2024	31,08	31,08	30,77	30,92	30,73	74.210
18 gen 2024	31,09	31,10	30,88	31,09	30,90	140.869
17 gen 2024	31,08	31,31	31,08	31,18	30,99	49.000
16 gen 2024	31,40	31,40	31,10	31,24	31,04	108.812
12 gen 2024	31,50	31,56	31,33	31,42	31,22	56.287
11 gen 2024	31,39	31,41	31,19	31,40	31,20	344.301
10 gen 2024	31,64	31,70	31,35	31,42	31,22	98.992
09 gen 2024	31,43	31,66	31,34	31,66	31,46	1.264.191
08 gen 2024	31,31	31,52	31,24	31,52	31,32	306.193
05 gen 2024	31,27	31,52	31,14	31,29	31,10	69.134
04 gen 2024	31,53	31,61	31,35	31,35	31,16	34.128
03 gen 2024	31,90	31,92	31,47	31,50	31,30	63.965
02 gen 2024	31,31	31,95	31,31	31,85	31,65	89.275
29 dic 2023	31,34	31,44	31,29	31,40	31,20	49.936
28 dic 2023	31,22	31,40	31,22	31,38	31,18	68.441
27 dic 2023	31,21	31,28	31,12	31,27	31,08	74.152
26 dic 2023	31,05	31,24	30,98	31,19	31,00	47.738
22 dic 2023	30,94	31,13	30,87	31,03	30,84	70.086
21 dic 2023	30,73	30,85	30,58	30,81	30,62	61.938
20 dic 2023	31,02	31,03	30,59	30,61	30,42	69.540
19 dic 2023	31,10	31,22	31,07	31,21	31,02	73.982
18 dic 2023	31,00	31,11	30,85	31,01	30,82	90.617
18 dic 2023	0.27265 Dividendo
15 dic 2023	31,30	31,30	31,07	31,12	30,66	78.416
14 dic 2023	31,73	31,77	31,33	31,34	30,87	78.182
13 dic 2023	31,02	31,71	30,90	31,71	31,24	72.788
12 dic 2023	31,00	31,05	30,85	31,02	30,56	43.969
11 dic 2023	30,80	30,96	30,80	30,95	30,49	41.618
08 dic 2023	30,91	30,93	30,67	30,69	30,23	67.891
07 dic 2023	30,71	31,02	30,67	30,91	30,45	78.708
06 dic 2023	30,56	30,75	30,52	30,63	30,17	57.580
05 dic 2023	30,81	30,89	30,62	30,63	30,17	116.641
04 dic 2023	30,64	31,02	30,64	30,89	30,43	266.237
01 dic 2023	30,42	30,74	30,42	30,73	30,27	233.348
30 nov 2023	30,17	30,46	29,99	30,46	30,01	83.401
29 nov 2023	30,30	30,32	30,07	30,09	29,64	44.864
28 nov 2023	30,22	30,38	30,20	30,31	29,85	78.454
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 Jones37.775,38+22,07(+0,06%)

Nasdaq 15.601,50-81,87(-0,52%)

Nikkei 22537.189,49-890,21(-2,34%)

EUR/USD1,0633-0,0014(-0,13%)

Bitcoin EUR58.343,31+826,56(+1,44%)

CMC Crypto 2001.288,37-24,26(-1,82%)

Invesco S&P 500 Equal Weight Consumer Staples ETF (RHS)

Dow Jones
37.775,38
+22,07(+0,06%)

Nasdaq
15.601,50
-81,87(-0,52%)

Nikkei 225
37.189,49
-890,21(-2,34%)

EUR/USD
1,0633
-0,0014(-0,13%)

Bitcoin EUR
58.343,31
+826,56(+1,44%)

CMC Crypto 200
1.288,37
-24,26(-1,82%)