Italia markets open in 6 hours 13 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.046,80 -227,25 (-0,59%) EUR/USD
1,0715 -0,0003 (-0,03%) Bitcoin EUR
53.813,99 -2.438,22 (-4,33%) CMC Crypto 200
1.274,06 -65,00 (-4,86%)
Invesco S&P 500 Equal Weight Materials ETF (RTM)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:55PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 34,94 | 34,99 | 34,53 | 34,53 | 34,53 | 19.055 |
| 29 apr 2024 | 34,97 | 35,24 | 34,97 | 35,24 | 35,24 | 10.698 |
| 26 apr 2024 | 34,81 | 34,91 | 34,60 | 34,78 | 34,78 | 34.637 |
| 25 apr 2024 | 34,20 | 34,49 | 34,04 | 34,47 | 34,47 | 77.505 |
| 24 apr 2024 | 34,25 | 34,40 | 34,09 | 34,34 | 34,34 | 20.978 |
| 23 apr 2024 | 34,21 | 34,44 | 34,21 | 34,29 | 34,29 | 20.190 |
| 22 apr 2024 | 34,42 | 34,73 | 34,22 | 34,54 | 34,54 | 22.429 |
| 19 apr 2024 | 34,44 | 34,72 | 34,44 | 34,51 | 34,51 | 17.012 |
| 18 apr 2024 | 34,54 | 34,71 | 34,35 | 34,46 | 34,46 | 28.460 |
| 17 apr 2024 | 34,68 | 34,72 | 34,43 | 34,43 | 34,43 | 6.344 |
| 16 apr 2024 | 34,61 | 34,62 | 34,39 | 34,46 | 34,46 | 18.271 |
| 15 apr 2024 | 35,24 | 35,44 | 34,71 | 34,79 | 34,79 | 30.858 |
| 12 apr 2024 | 35,65 | 35,65 | 34,88 | 34,96 | 34,96 | 39.253 |
| 11 apr 2024 | 35,93 | 35,96 | 35,64 | 35,85 | 35,85 | 152.830 |
| 10 apr 2024 | 35,84 | 35,99 | 35,68 | 35,92 | 35,92 | 57.467 |
| 09 apr 2024 | 36,38 | 36,50 | 36,04 | 36,38 | 36,38 | 27.947 |
| 08 apr 2024 | 36,19 | 36,29 | 36,13 | 36,18 | 36,18 | 17.392 |
| 05 apr 2024 | 35,87 | 36,10 | 35,75 | 36,08 | 36,08 | 29.563 |
| 04 apr 2024 | 36,46 | 36,55 | 35,83 | 35,92 | 35,92 | 17.068 |
| 03 apr 2024 | 36,01 | 36,28 | 36,01 | 36,27 | 36,27 | 21.053 |
| 02 apr 2024 | 36,27 | 36,27 | 35,87 | 36,01 | 36,01 | 36.628 |
| 01 apr 2024 | 36,42 | 36,42 | 36,19 | 36,26 | 36,26 | 16.474 |
| 28 mar 2024 | 36,11 | 36,41 | 36,11 | 36,33 | 36,33 | 23.943 |
| 27 mar 2024 | 35,57 | 36,10 | 35,57 | 36,10 | 36,10 | 21.625 |
| 26 mar 2024 | 35,69 | 35,73 | 35,43 | 35,44 | 35,44 | 54.480 |
| 25 mar 2024 | 35,40 | 35,65 | 35,40 | 35,55 | 35,55 | 11.416 |
| 22 mar 2024 | 35,74 | 35,79 | 35,44 | 35,44 | 35,44 | 25.301 |
| 21 mar 2024 | 35,75 | 35,84 | 35,67 | 35,80 | 35,80 | 14.953 |
| 20 mar 2024 | 35,14 | 35,72 | 35,14 | 35,59 | 35,59 | 30.519 |
| 19 mar 2024 | 35,10 | 35,21 | 35,10 | 35,21 | 35,21 | 25.492 |
| 18 mar 2024 | 35,13 | 35,38 | 35,09 | 35,18 | 35,18 | 39.560 |
| 18 mar 2024 | 0.16339 Dividendo | |||||
| 15 mar 2024 | 34,95 | 35,29 | 34,95 | 35,22 | 35,06 | 17.283 |
| 14 mar 2024 | 35,27 | 35,27 | 34,88 | 35,04 | 34,88 | 55.078 |
| 13 mar 2024 | 35,03 | 35,42 | 35,03 | 35,29 | 35,13 | 6.408 |
| 12 mar 2024 | 35,08 | 35,08 | 34,79 | 35,01 | 34,85 | 23.699 |
| 11 mar 2024 | 34,67 | 35,15 | 34,63 | 35,03 | 34,87 | 24.534 |
| 08 mar 2024 | 34,87 | 34,88 | 34,61 | 34,61 | 34,45 | 21.048 |
| 07 mar 2024 | 34,52 | 34,94 | 34,50 | 34,80 | 34,64 | 68.081 |
| 06 mar 2024 | 34,25 | 34,37 | 34,18 | 34,27 | 34,11 | 21.763 |
| 05 mar 2024 | 34,10 | 34,31 | 33,93 | 34,01 | 33,85 | 21.504 |
| 04 mar 2024 | 34,23 | 34,50 | 34,23 | 34,35 | 34,19 | 32.073 |
| 01 mar 2024 | 34,14 | 34,34 | 34,07 | 34,24 | 34,08 | 22.606 |
| 29 feb 2024 | 33,74 | 34,13 | 33,74 | 34,06 | 33,90 | 182.765 |
| 28 feb 2024 | 33,42 | 33,72 | 33,39 | 33,53 | 33,37 | 27.920 |
| 27 feb 2024 | 33,54 | 33,69 | 33,44 | 33,54 | 33,39 | 23.106 |
| 26 feb 2024 | 33,46 | 33,50 | 33,38 | 33,42 | 33,26 | 82.075 |
| 23 feb 2024 | 33,27 | 33,63 | 33,27 | 33,57 | 33,41 | 57.856 |
| 22 feb 2024 | 33,17 | 33,36 | 33,09 | 33,34 | 33,19 | 11.541 |
| 21 feb 2024 | 32,86 | 33,02 | 32,72 | 33,02 | 32,87 | 12.464 |
| 20 feb 2024 | 33,17 | 33,17 | 32,85 | 32,88 | 32,73 | 54.526 |
| 16 feb 2024 | 32,93 | 33,32 | 32,93 | 33,09 | 32,94 | 21.860 |
| 15 feb 2024 | 32,48 | 33,01 | 32,48 | 32,88 | 32,73 | 12.010 |
| 14 feb 2024 | 32,30 | 32,37 | 32,12 | 32,33 | 32,18 | 18.680 |
| 13 feb 2024 | 32,22 | 32,44 | 31,81 | 32,08 | 31,93 | 192.516 |
| 12 feb 2024 | 32,39 | 32,94 | 32,39 | 32,74 | 32,59 | 26.091 |
| 09 feb 2024 | 32,30 | 32,40 | 32,12 | 32,40 | 32,24 | 53.253 |
| 08 feb 2024 | 32,37 | 32,39 | 32,13 | 32,36 | 32,21 | 29.816 |
| 07 feb 2024 | 32,11 | 32,38 | 32,11 | 32,35 | 32,20 | 13.794 |
| 06 feb 2024 | 31,75 | 32,02 | 31,75 | 31,93 | 31,78 | 23.623 |
| 05 feb 2024 | 31,86 | 31,88 | 31,64 | 31,70 | 31,56 | 38.248 |
| 02 feb 2024 | 32,32 | 32,49 | 32,09 | 32,36 | 32,21 | 18.103 |
| 01 feb 2024 | 32,39 | 32,70 | 32,09 | 32,59 | 32,44 | 77.728 |
| 31 gen 2024 | 32,53 | 32,59 | 32,03 | 32,03 | 31,88 | 46.145 |
| 30 gen 2024 | 32,35 | 32,72 | 32,35 | 32,57 | 32,42 | 13.034 |
| 29 gen 2024 | 32,26 | 32,45 | 32,20 | 32,45 | 32,30 | 16.177 |
| 26 gen 2024 | 32,42 | 32,61 | 32,36 | 32,40 | 32,25 | 20.874 |
| 25 gen 2024 | 32,17 | 32,37 | 32,06 | 32,37 | 32,22 | 15.662 |
| 24 gen 2024 | 32,39 | 32,42 | 31,94 | 31,94 | 31,79 | 34.806 |
| 23 gen 2024 | 32,49 | 32,58 | 32,29 | 32,39 | 32,24 | 41.979 |
| 22 gen 2024 | 31,98 | 32,26 | 31,98 | 32,26 | 32,11 | 49.613 |
| 19 gen 2024 | 32,01 | 32,10 | 31,73 | 32,06 | 31,91 | 13.907 |
| 18 gen 2024 | 31,97 | 32,03 | 31,76 | 32,03 | 31,88 | 9.978 |
| 17 gen 2024 | 31,99 | 32,09 | 31,84 | 31,92 | 31,77 | 20.170 |
| 16 gen 2024 | 32,40 | 32,40 | 32,19 | 32,28 | 32,13 | 46.370 |
| 12 gen 2024 | 33,01 | 33,01 | 32,59 | 32,69 | 32,54 | 13.435 |
| 11 gen 2024 | 32,96 | 32,96 | 32,57 | 32,76 | 32,61 | 28.344 |
| 10 gen 2024 | 32,86 | 32,91 | 32,75 | 32,88 | 32,73 | 23.681 |
| 09 gen 2024 | 33,12 | 33,12 | 32,85 | 32,94 | 32,79 | 25.495 |
| 08 gen 2024 | 33,05 | 33,36 | 32,98 | 33,36 | 33,20 | 17.200 |
| 05 gen 2024 | 32,99 | 33,40 | 32,99 | 33,19 | 33,04 | 17.027 |
| 04 gen 2024 | 33,24 | 33,29 | 33,09 | 33,12 | 32,97 | 28.560 |
| 03 gen 2024 | 33,37 | 33,49 | 33,07 | 33,27 | 33,12 | 30.427 |
| 02 gen 2024 | 33,42 | 33,83 | 33,42 | 33,70 | 33,55 | 25.717 |
| 29 dic 2023 | 33,74 | 33,77 | 33,59 | 33,64 | 33,48 | 9.818 |
| 28 dic 2023 | 33,89 | 34,00 | 33,85 | 33,85 | 33,69 | 9.426 |
| 27 dic 2023 | 33,92 | 34,01 | 33,87 | 33,96 | 33,81 | 17.449 |
| 26 dic 2023 | 33,72 | 34,04 | 33,72 | 33,93 | 33,77 | 17.245 |
| 22 dic 2023 | 33,62 | 33,83 | 33,61 | 33,72 | 33,56 | 31.971 |
| 21 dic 2023 | 33,39 | 33,54 | 33,29 | 33,52 | 33,37 | 17.175 |
| 20 dic 2023 | 33,62 | 33,68 | 33,14 | 33,16 | 33,01 | 26.290 |
| 19 dic 2023 | 33,56 | 33,72 | 33,56 | 33,70 | 33,54 | 25.780 |
| 18 dic 2023 | 33,68 | 33,68 | 33,32 | 33,32 | 33,17 | 28.258 |
| 18 dic 2023 | 0.18366 Dividendo | |||||
| 15 dic 2023 | 33,64 | 33,79 | 33,44 | 33,53 | 33,19 | 23.611 |
| 14 dic 2023 | 33,22 | 33,89 | 33,22 | 33,61 | 33,27 | 44.663 |
| 13 dic 2023 | 32,10 | 32,98 | 32,00 | 32,91 | 32,58 | 64.946 |
| 12 dic 2023 | 32,33 | 32,33 | 31,95 | 32,10 | 31,78 | 20.167 |
| 11 dic 2023 | 32,13 | 32,30 | 32,10 | 32,29 | 31,96 | 38.249 |
| 08 dic 2023 | 32,09 | 32,40 | 32,09 | 32,17 | 31,85 | 23.449 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.