Italia markets close in 47 minutes

Invesco S&P 500 Equal Weight ETF (RSP)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
164,05+0,09 (+0,06%)
In data: 10:43AM EDT. Mercato aperto.
Periodo di tempo:
27 giu 2023 - 27 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 2024163,96164,12163,59164,05164,051.023.762
26 giu 2024164,01164,13163,41163,96163,963.577.100
25 giu 2024165,81165,81164,05164,58164,584.369.600
24 giu 2024165,29166,57164,86165,72165,727.588.700
24 giu 20240.663 Dividendo
21 giu 2024165,50165,70164,62165,59164,934.112.600
20 giu 2024165,24165,69165,00165,38164,725.806.800
18 giu 2024164,67165,67164,67165,28164,626.283.800
17 giu 2024163,32165,02163,01164,87164,214.265.800
14 giu 2024163,80164,12162,69163,68163,024.557.100
13 giu 2024164,90165,00163,74164,73164,077.385.200
12 giu 2024166,17166,39164,79165,20164,548.818.900
11 giu 2024164,25164,56163,32164,32163,664.772.800
10 giu 2024163,99165,11163,76165,00164,345.769.700
07 giu 2024164,35165,50164,05164,56163,902.865.700
06 giu 2024165,17165,75164,70165,08164,426.251.200
05 giu 2024164,77165,45163,83165,40164,745.788.700
04 giu 2024164,13164,85163,73164,40163,745.446.500
03 giu 2024166,10166,12163,60164,90164,246.125.400
31 mag 2024163,94165,83163,32165,78165,124.335.200
30 mag 2024162,93163,78162,68163,61162,955.336.100
29 mag 2024163,47163,47162,78162,86162,216.843.200
28 mag 2024165,96166,02164,31164,79164,134.160.000
24 mag 2024165,55166,23165,40165,94165,283.252.000
23 mag 2024167,49167,50164,71164,85164,195.841.400
22 mag 2024167,36167,92166,75167,19166,522.841.500
21 mag 2024167,77167,90167,33167,83167,163.751.200
20 mag 2024168,19168,47167,65167,90167,233.756.300
17 mag 2024167,85168,13167,55168,04167,373.461.400
16 mag 2024168,17168,39167,77167,79167,124.779.400
15 mag 2024167,71168,20167,41168,06167,395.739.400
14 mag 2024166,60167,10166,05166,73166,065.446.900
13 mag 2024166,66167,15165,94166,07165,412.514.400
10 mag 2024166,40166,55165,85166,11165,443.425.000
09 mag 2024164,42165,88164,34165,84165,183.413.000
08 mag 2024163,94164,59163,79164,46163,803.346.100
07 mag 2024164,50164,99164,36164,50163,844.511.200
06 mag 2024163,65164,05163,27164,04163,384.928.700
03 mag 2024162,97163,53162,13162,79162,149.751.400
02 mag 2024161,65162,04160,09161,64160,995.677.900
01 mag 2024160,75162,81160,18160,65160,019.285.200
30 apr 2024162,85162,95161,17161,20160,554.935.800
29 apr 2024162,89163,69162,82163,56162,913.882.800
26 apr 2024162,00162,99161,81162,43161,785.649.500
25 apr 2024161,96162,60160,56162,35161,707.408.300
24 apr 2024162,20162,85161,78162,69162,044.164.000
23 apr 2024161,34162,82161,21162,46161,813.998.000
22 apr 2024160,51161,85159,62161,03160,394.775.500
19 apr 2024159,52160,34159,31159,81159,178.796.500
18 apr 2024159,95160,48158,83159,21158,576.683.000
17 apr 2024160,47160,60158,87159,36158,728.056.700
16 apr 2024160,41160,54159,20159,69159,057.389.600
15 apr 2024163,65163,80160,03160,58159,949.546.700
12 apr 2024163,55163,93161,53161,98161,336.562.200
11 apr 2024165,01165,26163,54164,59163,936.831.200
10 apr 2024165,20165,79164,11164,71164,057.550.600
09 apr 2024167,46167,77166,05167,56166,895.483.600
08 apr 2024166,63167,42166,51166,90166,2322.497.300
05 apr 2024165,59166,83165,20166,39165,725.696.700
04 apr 2024168,39168,57165,01165,40164,747.150.800
03 apr 2024166,71167,40166,58167,10166,434.442.700
02 apr 2024167,51167,51166,43166,92166,254.598.400
01 apr 2024169,60169,67168,24168,37167,704.757.200
28 mar 2024169,16169,80168,96169,37168,693.728.100
27 mar 2024167,14168,79167,05168,78168,105.999.200
26 mar 2024166,80166,99166,06166,12165,453.669.800
25 mar 2024166,63167,05166,26166,28165,612.903.700
22 mar 2024167,80168,00166,61166,64165,973.177.600
21 mar 2024167,34168,18167,16167,72167,056.010.900
20 mar 2024165,08166,73164,80166,58165,914.925.700
19 mar 2024164,17165,21164,04165,17164,515.789.400
18 mar 2024164,33164,74163,69164,19163,534.712.600
18 mar 20240.68 Dividendo
15 mar 2024163,67164,98163,66164,42163,087.966.400
14 mar 2024166,28166,35163,70164,74163,407.757.600
13 mar 2024166,27166,82165,74166,23164,884.644.000
12 mar 2024166,02166,46165,24166,15164,806.357.900
11 mar 2024165,16165,82164,63165,72164,375.503.800
08 mar 2024166,16166,72165,28165,51164,179.114.500
07 mar 2024165,42165,97165,31165,70164,356.407.600
06 mar 2024164,37164,97163,90164,41163,076.041.100
05 mar 2024163,96164,67162,87163,48162,156.260.600
04 mar 2024163,84164,70163,84164,23162,905.165.000
01 mar 2024163,00164,00162,23163,93162,606.389.000
29 feb 2024162,89163,22162,11162,79161,476.298.500
28 feb 2024161,67162,49161,49162,12160,804.296.800
27 feb 2024161,87162,10161,52162,06160,744.362.900
26 feb 2024161,98162,41161,24161,35160,045.164.000
23 feb 2024161,94162,41161,63162,00160,686.375.200
22 feb 2024160,82161,98160,48161,57160,269.128.000
21 feb 2024159,25160,03158,92159,98158,684.602.900
20 feb 2024159,30159,96159,24159,66158,366.827.700
16 feb 2024160,19161,09159,88160,03158,735.060.600
15 feb 2024159,42160,91159,37160,76159,455.846.600
14 feb 2024158,15158,90157,59158,79157,5011.291.300
13 feb 2024157,85158,21156,16157,35156,079.741.100
12 feb 2024159,00160,53158,99160,01158,716.971.900
09 feb 2024158,69159,08158,15158,93157,645.055.000
08 feb 2024158,43158,84157,97158,74157,454.900.200
07 feb 2024158,51158,77157,62158,39157,106.706.000
*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...