Italia markets closed

Invesco S&P 500 Equal Weight Industrials ETF (RSPN)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
47,23+0,03 (+0,06%)
In data: 11:28AM EDT. Mercato aperto.
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 mag 202447,3847,4247,2347,2347,2324.937
10 mag 202447,2647,3347,1047,2047,2024.000
09 mag 202446,6047,0946,5947,0947,0949.000
08 mag 202446,4446,6646,4446,5946,59115.100
07 mag 202446,6946,7846,5746,6146,6155.800
06 mag 202446,3846,6346,3646,6346,6323.000
03 mag 202446,0546,1945,8646,0846,0828.400
02 mag 202445,7445,7745,2545,6645,6638.400
01 mag 202445,5846,0845,4045,5145,5175.000
30 apr 202446,2446,3145,6045,6045,6029.100
29 apr 202446,1046,3346,1046,3046,30189.500
26 apr 202445,9646,1445,9145,9845,98535.700
25 apr 202445,4546,0245,1945,9445,94615.000
24 apr 202446,0946,2345,5245,8445,8462.500
23 apr 202445,7946,2145,7746,0946,09126.700
22 apr 202445,4945,8745,2445,6145,6144.600
19 apr 202445,2345,5845,1345,2145,2150.300
18 apr 202445,5745,7745,2045,2445,2472.200
17 apr 202445,7345,7345,1145,3645,36632.600
16 apr 202445,6445,6945,2745,5045,50383.100
15 apr 202446,5146,6845,5445,6545,65176.600
12 apr 202446,2346,3845,8646,0646,0683.900
11 apr 202446,6246,7646,2446,5746,57102.000
10 apr 202446,4646,8146,4246,5346,53209.400
09 apr 202447,3047,3046,6047,1647,16256.700
08 apr 202447,1647,2447,0847,0847,0847.800
05 apr 202446,6747,1446,6647,0547,0539.400
04 apr 202447,4047,5246,4646,5646,56109.900
03 apr 202446,7847,1446,7847,0347,03159.600
02 apr 202447,0347,0346,7746,9146,91106.200
01 apr 202447,6347,6647,2247,2247,22146.000
28 mar 202447,6547,7647,4847,7147,7154.100
27 mar 202447,3447,5847,1547,5847,5843.800
26 mar 202447,0047,1046,8546,8846,8842.100
25 mar 202447,2347,2346,9046,9346,9320.000
22 mar 202447,6147,6147,2247,2347,23147.600
21 mar 202447,2247,5847,1547,5147,5153.100
20 mar 202446,4947,0346,3946,9946,9972.300
19 mar 202446,0246,3846,0246,3546,35113.700
18 mar 202446,1346,2146,0246,0646,0627.300
18 mar 20240.107 Dividendo
15 mar 202446,0146,2646,0146,0745,96113.800
14 mar 202446,4146,4145,7946,1446,0352.800
13 mar 202446,2646,4546,2046,3546,2430.500
12 mar 202446,0746,2945,8346,2746,1661.800
11 mar 202446,1946,2145,7446,0445,9358.700
08 mar 202446,5146,7046,1646,3046,1976.600
07 mar 202446,2746,4546,2046,4346,3229.800
06 mar 202445,9046,2345,8846,0145,9043.500
05 mar 202446,0446,0645,5445,7145,6025.400
04 mar 202446,1546,3546,1246,1746,0677.600
01 mar 202445,8946,0545,6146,0445,93158.000
29 feb 202445,9545,9545,6945,8645,7552.900
28 feb 202445,4645,8145,4645,6845,5724.500
27 feb 202445,5345,5645,3445,5345,4222.100
26 feb 202445,4645,5645,3945,4545,3469.600
23 feb 202445,2945,5445,2945,4545,34130.000
22 feb 202444,9645,2944,9645,2345,1243.800
21 feb 202444,4044,6244,3444,5944,4961.800
20 feb 202444,5444,6244,3944,4944,3998.700
16 feb 202444,8645,0044,6244,6644,5676.100
15 feb 202444,8644,9744,6844,9644,8647.100
14 feb 202444,3144,6544,2144,6344,5360.300
13 feb 202444,0244,1543,6944,0143,91281.400
12 feb 202444,4344,6644,3444,5544,4542.500
09 feb 202444,3544,4044,1344,4044,3057.500
08 feb 202444,2744,3144,0444,3044,2046.800
07 feb 202444,0044,3243,9644,1744,0743.000
06 feb 202443,4043,7843,3943,7843,6887.300
05 feb 202443,4343,4743,0643,3443,24228.500
02 feb 202443,2543,8743,1943,6943,5955.600
01 feb 202443,0243,4142,6743,3843,28232.100
31 gen 202443,2843,2842,6842,7042,6047.300
30 gen 202443,1643,3943,1043,3443,2431.600
29 gen 202442,9443,3042,9243,3043,2060.900
26 gen 202443,1943,2842,8843,0142,9142.100
25 gen 202443,0043,1142,7943,1143,01135.600
24 gen 202443,1743,1742,5542,5842,4860.300
23 gen 202443,0343,1542,7142,9142,81193.900
22 gen 202442,7143,0142,7142,9342,83140.900
19 gen 202442,3742,6142,0042,5342,43197.600
18 gen 202441,8742,2841,7942,2642,1649.900
17 gen 202441,6741,8541,5241,6641,5634.900
16 gen 202442,0842,0841,8141,9841,8864.300
12 gen 202442,5142,5542,1442,3242,2241.000
11 gen 202442,4642,5042,0642,4242,3236.700
10 gen 202442,3242,5042,2242,4542,3593.200
09 gen 202442,1642,3541,9942,3042,2068.700
08 gen 202441,9742,4141,8542,3942,29357.500
05 gen 202441,8442,1341,8341,9541,8541.100
04 gen 202441,8642,1741,8641,9041,8040.800
03 gen 202442,3442,3441,8241,8341,7378.200
02 gen 202442,9443,0142,4942,6342,53115.700
29 dic 202343,1543,2742,9643,1143,0141.800
28 dic 202343,1043,2543,0943,2143,1159.600
27 dic 202343,1243,2643,0743,1643,0643.100
26 dic 202342,8843,2142,8843,1043,0037.400
22 dic 202342,7742,9642,7242,8942,7940.400
21 dic 202342,5442,6742,3542,6442,5475.300
20 dic 202342,7042,9642,1742,1742,0746.100
*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...