Italia markets closed

Invesco S&P 500 Pure Growth ETF (RPG)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
36,10+0,70 (+1,98%)
In data: 02:53PM EDT. Mercato aperto.
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 mag 202435,6836,1435,6536,1036,10182.323
14 mag 202435,2035,4335,1035,4035,40159.700
13 mag 202435,5335,5335,1635,1935,19152.600
10 mag 202435,5135,6435,3235,3835,38109.300
09 mag 202435,2235,3635,0835,3235,32181.000
08 mag 202434,9135,2834,9135,1935,19255.200
07 mag 202435,4135,4135,1635,1935,19182.100
06 mag 202435,0535,5035,0535,5035,50207.900
03 mag 202434,8435,1234,7334,8134,81479.900
02 mag 202434,2734,4633,8034,4134,41393.900
01 mag 202434,2134,6833,7933,9833,98638.000
30 apr 202434,9935,1434,4234,4234,42159.500
29 apr 202435,0835,2334,9235,1835,18261.000
26 apr 202434,7235,1334,6834,9934,99239.700
25 apr 202434,1034,6833,9234,5834,58368.600
24 apr 202434,7534,9734,2634,4834,48234.400
23 apr 202433,9034,5833,8934,5134,51310.700
22 apr 202433,6833,9633,3833,7533,75255.400
19 apr 202434,1034,2533,3233,4233,42524.000
18 apr 202434,5934,7734,1834,2234,22167.800
17 apr 202435,0635,0834,3534,4534,45383.300
16 apr 202434,7335,0734,6534,9334,93295.000
15 apr 202435,8335,8734,7934,8734,87343.500
12 apr 202435,7635,8335,3235,4635,46257.100
11 apr 202435,8136,2835,6936,2036,20196.600
10 apr 202435,5935,9535,5635,7135,71243.600
09 apr 202436,4836,5035,7436,2036,201.424.100
08 apr 202436,4336,4536,2336,3436,34140.600
05 apr 202435,9436,4935,9236,3536,35309.000
04 apr 202436,8936,9635,7735,7835,78284.700
03 apr 202436,1236,6636,1236,5436,54317.300
02 apr 202436,2736,2735,9336,2536,25516.400
01 apr 202436,7736,9836,6136,7036,70426.300
28 mar 202436,7036,8436,6736,7236,72192.500
27 mar 202436,8436,8436,3736,7136,71219.600
26 mar 202436,9337,0136,5836,5936,59180.000
25 mar 202436,6536,9236,6536,7536,75165.600
22 mar 202436,8036,9136,6536,8036,80171.000
21 mar 202436,8937,1436,7636,9336,93273.900
20 mar 202436,0136,4935,9336,4636,46270.400
19 mar 202435,5635,9935,4435,9635,96290.400
18 mar 202436,0236,1535,8135,8635,86191.800
18 mar 20240.015 Dividendo
15 mar 202435,7335,9535,6435,6635,65269.700
14 mar 202436,3536,4335,8136,0236,007.665.700
13 mar 202436,3436,4236,1936,2936,271.312.900
12 mar 202436,0036,4335,7536,4036,38232.800
11 mar 202435,7835,8435,4935,7735,75316.300
08 mar 202436,5336,7835,8936,0035,98607.900
07 mar 202436,2036,5336,1536,4536,43601.500
06 mar 202436,0836,1635,7935,9835,96224.700
05 mar 202436,0136,0435,5035,7235,70434.500
04 mar 202436,3736,4736,2336,2636,24222.200
01 mar 202435,7236,2835,7136,2536,23273.400
29 feb 202435,4935,7435,3235,6535,64231.400
28 feb 202435,1235,3535,1235,2735,26254.400
27 feb 202435,4035,4035,1435,3135,30193.100
26 feb 202435,1735,3735,1535,1735,16151.000
23 feb 202435,1935,3534,9235,0635,05500.500
22 feb 202434,9435,2234,8235,1435,13347.500
21 feb 202434,0034,0933,8134,0534,04139.900
20 feb 202434,4934,5334,1034,3534,34180.700
16 feb 202435,0335,1034,7334,7434,73182.400
15 feb 202434,9135,0734,7135,0535,04166.600
14 feb 202434,5134,8334,4234,8234,81563.900
13 feb 202433,9834,3733,7734,1734,16235.900
12 feb 202434,8735,1034,6934,7734,76203.300
09 feb 202434,7134,8734,6234,8234,81327.700
08 feb 202434,4634,7534,4634,6834,67340.100
07 feb 202434,0734,4434,0634,3634,35234.500
06 feb 202434,0134,0133,6533,8733,86248.700
05 feb 202433,8934,0133,5833,9333,92210.100
02 feb 202433,5834,0833,5033,9733,96395.200
01 feb 202433,2033,5132,9933,4933,48769.100
31 gen 202433,3033,4832,9532,9932,98577.300
30 gen 202433,5633,6933,4933,5533,54265.900
29 gen 202433,2233,6233,2233,6133,60157.600
26 gen 202433,2733,4033,1633,2033,19169.400
25 gen 202433,3833,5133,2233,4133,40122.900
24 gen 202433,3033,4433,0733,1133,10221.100
23 gen 202433,0833,0832,8432,9632,95299.100
22 gen 202433,1533,3133,0133,1233,11423.100
19 gen 202432,5432,9632,4532,9632,95413.900
18 gen 202432,1932,4432,0032,4032,39253.600
17 gen 202431,8431,9131,6431,8931,88283.200
16 gen 202431,9132,2031,8832,0932,08330.600
12 gen 202432,1732,2431,9232,0332,02178.000
11 gen 202432,0032,1331,6632,0932,08388.100
10 gen 202431,7432,0031,6931,9431,93160.200
09 gen 202431,4831,8031,4231,6931,68213.000
08 gen 202431,1131,7231,1131,7131,70259.800
05 gen 202430,9531,2530,9531,0631,05281.900
04 gen 202431,0431,3030,9830,9830,97225.800
03 gen 202431,2431,3131,0731,1331,12497.300
02 gen 202431,9931,9931,4031,5631,55347.300
29 dic 202332,3732,4732,1432,2632,25668.200
28 dic 202332,5032,5332,3832,3832,37211.500
27 dic 202332,4332,4932,3532,4732,46133.000
26 dic 202332,2532,4632,2532,3932,38160.800
22 dic 202332,2732,3232,0532,2032,19227.000
*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...