Italia markets closed

Invesco Rising Dividends R5 (RSDQX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
26,09+0,07 (+0,27%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
07 lug 2023 - 07 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202426,0926,0926,0926,0926,09-
03 lug 202426,0226,0226,0226,0226,02-
02 lug 202425,9025,9025,9025,9025,90-
01 lug 202425,8025,8025,8025,8025,80-
28 giu 202425,7825,7825,7825,7825,78-
27 giu 202425,8225,8225,8225,8225,82-
26 giu 202425,9025,9025,9025,9025,90-
25 giu 202425,9225,9225,9225,9225,92-
24 giu 202425,9225,9225,9225,9225,92-
21 giu 202425,9425,9425,9425,9425,94-
20 giu 202426,0026,0026,0026,0026,00-
18 giu 202426,1026,1026,1026,1026,10-
17 giu 202426,0026,0026,0026,0026,00-
14 giu 202425,8125,8125,8125,8125,81-
13 giu 202425,8625,8625,8625,8625,86-
12 giu 202425,7725,7725,7725,7725,77-
11 giu 202425,6025,6025,6025,6025,60-
10 giu 202425,6125,6125,6125,6125,61-
07 giu 202425,5125,5125,5125,5125,51-
06 giu 202425,5625,5625,5625,5625,56-
05 giu 202425,6125,6125,6125,6125,61-
04 giu 202425,3925,3925,3925,3925,39-
03 giu 202425,3625,3625,3625,3625,36-
31 mag 202425,3725,3725,3725,3725,37-
30 mag 202425,1725,1725,1725,1725,17-
29 mag 202425,2525,2525,2525,2525,25-
28 mag 202425,4125,4125,4125,4125,41-
24 mag 202425,4325,4325,4325,4325,43-
23 mag 202425,2925,2925,2925,2925,29-
22 mag 202425,4625,4625,4625,4625,46-
21 mag 202425,5325,5325,5325,5325,53-
20 mag 202425,4925,4925,4925,4925,49-
17 mag 202425,4825,4825,4825,4825,48-
16 mag 202425,4525,4525,4525,4525,45-
15 mag 202425,4825,4825,4825,4825,48-
14 mag 202425,1625,1625,1625,1625,16-
13 mag 202425,0525,0525,0525,0525,05-
10 mag 202425,1125,1125,1125,1125,11-
09 mag 202425,0425,0425,0425,0425,04-
08 mag 202424,8924,8924,8924,8924,89-
07 mag 202424,8524,8524,8524,8524,85-
06 mag 202424,8124,8124,8124,8124,81-
03 mag 202424,5824,5824,5824,5824,58-
02 mag 202424,3324,3324,3324,3324,33-
01 mag 202424,1324,1324,1324,1324,13-
30 apr 202424,2524,2524,2524,2524,25-
29 apr 202424,5924,5924,5924,5924,59-
26 apr 202424,5224,5224,5224,5224,52-
25 apr 202424,3824,3824,3824,3824,38-
24 apr 202424,3524,3524,3524,3524,35-
23 apr 202424,3824,3824,3824,3824,38-
22 apr 202424,1324,1324,1324,1324,13-
19 apr 202423,9423,9423,9423,9423,94-
18 apr 202424,0324,0324,0324,0324,03-
17 apr 202424,0724,0724,0724,0724,07-
16 apr 202424,2224,2224,2224,2224,22-
15 apr 202424,2524,2524,2524,2524,25-
12 apr 202424,4424,4424,4424,4424,44-
11 apr 202424,8024,8024,8024,8024,80-
10 apr 202424,7124,7124,7124,7124,71-
09 apr 202424,9424,9424,9424,9424,94-
08 apr 202424,9224,9224,9224,9224,92-
05 apr 202424,9324,9324,9324,9324,93-
04 apr 202424,7324,7324,7324,7324,73-
03 apr 202425,0025,0025,0025,0025,00-
02 apr 202425,0125,0125,0125,0125,01-
01 apr 202425,1725,1725,1725,1725,17-
28 mar 202425,3125,3125,3125,3125,31-
28 mar 20240.067 Dividendo
27 mar 202425,3325,3325,3325,3325,26-
26 mar 202425,0625,0625,0625,0624,99-
25 mar 202425,1625,1625,1625,1625,09-
22 mar 202425,2425,2425,2425,2425,17-
21 mar 202425,3025,3025,3025,3025,23-
20 mar 202425,1925,1925,1925,1925,12-
19 mar 202425,0025,0025,0025,0024,93-
18 mar 202424,8424,8424,8424,8424,77-
15 mar 202424,7924,7924,7924,7924,72-
14 mar 202424,9024,9024,9024,9024,83-
13 mar 202424,9824,9824,9824,9824,91-
12 mar 202425,0125,0125,0125,0124,94-
11 mar 202424,7824,7824,7824,7824,71-
08 mar 202424,7824,7824,7824,7824,71-
07 mar 202424,9324,9324,9324,9324,86-
06 mar 202424,7324,7324,7324,7324,66-
05 mar 202424,6024,6024,6024,6024,53-
04 mar 202424,8124,8124,8124,8124,74-
01 mar 202424,7524,7524,7524,7524,68-
29 feb 202424,5724,5724,5724,5724,51-
28 feb 202424,4924,4924,4924,4924,43-
27 feb 202424,5124,5124,5124,5124,45-
26 feb 202424,5124,5124,5124,5124,45-
23 feb 202424,5824,5824,5824,5824,51-
22 feb 202424,5424,5424,5424,5424,48-
21 feb 202424,1124,1124,1124,1124,05-
20 feb 202424,0224,0224,0224,0223,96-
16 feb 202424,1524,1524,1524,1524,09-
15 feb 202424,1524,1524,1524,1524,09-
14 feb 202423,9823,9823,9823,9823,92-
13 feb 202423,7723,7723,7723,7723,71-
*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...