Italia markets closed

Invesco Small Cap Equity R6 (SMEFX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
17,22+0,12 (+0,70%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202417,2217,2217,2217,2217,22-
27 giu 202417,1017,1017,1017,1017,10-
26 giu 202417,0017,0017,0017,0017,00-
25 giu 202417,0017,0017,0017,0017,00-
24 giu 202417,0717,0717,0717,0717,07-
21 giu 202416,9516,9516,9516,9516,95-
20 giu 202416,9316,9316,9316,9316,93-
18 giu 202417,0717,0717,0717,0717,07-
17 giu 202416,9816,9816,9816,9816,98-
14 giu 202416,7616,7616,7616,7616,76-
13 giu 202417,0117,0117,0117,0117,01-
12 giu 202417,1817,1817,1817,1817,18-
11 giu 202416,9116,9116,9116,9116,91-
10 giu 202417,0217,0217,0217,0217,02-
07 giu 202416,9716,9716,9716,9716,97-
06 giu 202417,0717,0717,0717,0717,07-
05 giu 202417,2117,2117,2117,2117,21-
04 giu 202416,9216,9216,9216,9216,92-
03 giu 202417,1917,1917,1917,1917,19-
31 mag 202417,4117,4117,4117,4117,41-
30 mag 202417,2817,2817,2817,2817,28-
29 mag 202417,1317,1317,1317,1317,13-
28 mag 202417,3617,3617,3617,3617,36-
24 mag 202417,4217,4217,4217,4217,42-
23 mag 202417,2117,2117,2117,2117,21-
22 mag 202417,4217,4217,4217,4217,42-
21 mag 202417,5317,5317,5317,5317,53-
20 mag 202417,6117,6117,6117,6117,61-
17 mag 202417,5317,5317,5317,5317,53-
16 mag 202417,5017,5017,5017,5017,50-
15 mag 202417,6317,6317,6317,6317,63-
14 mag 202417,4317,4317,4317,4317,43-
13 mag 202417,2617,2617,2617,2617,26-
10 mag 202417,4017,4017,4017,4017,40-
09 mag 202417,4017,4017,4017,4017,40-
08 mag 202417,2817,2817,2817,2817,28-
07 mag 202417,3917,3917,3917,3917,39-
06 mag 202417,3017,3017,3017,3017,30-
03 mag 202417,0917,0917,0917,0917,09-
02 mag 202416,9416,9416,9416,9416,94-
01 mag 202416,6616,6616,6616,6616,66-
30 apr 202416,6716,6716,6716,6716,67-
29 apr 202416,9116,9116,9116,9116,91-
26 apr 202416,8016,8016,8016,8016,80-
25 apr 202416,7516,7516,7516,7516,75-
24 apr 202416,8816,8816,8816,8816,88-
23 apr 202416,8816,8816,8816,8816,88-
22 apr 202416,6116,6116,6116,6116,61-
19 apr 202416,4616,4616,4616,4616,46-
18 apr 202416,3616,3616,3616,3616,36-
17 apr 202416,4216,4216,4216,4216,42-
16 apr 202416,6116,6116,6116,6116,61-
15 apr 202416,6416,6416,6416,6416,64-
12 apr 202416,8316,8316,8316,8316,83-
11 apr 202417,1217,1217,1217,1217,12-
10 apr 202417,0717,0717,0717,0717,07-
09 apr 202417,4417,4417,4417,4417,44-
08 apr 202417,4317,4317,4317,4317,43-
05 apr 202417,3617,3617,3617,3617,36-
04 apr 202417,2117,2117,2117,2117,21-
03 apr 202417,3517,3517,3517,3517,35-
02 apr 202417,2417,2417,2417,2417,24-
01 apr 202417,5117,5117,5117,5117,51-
28 mar 202417,6617,6617,6617,6617,66-
27 mar 202417,5917,5917,5917,5917,59-
26 mar 202417,3117,3117,3117,3117,31-
25 mar 202417,3517,3517,3517,3517,35-
22 mar 202417,3717,3717,3717,3717,37-
21 mar 202417,5017,5017,5017,5017,50-
20 mar 202417,2917,2917,2917,2917,29-
19 mar 202417,0417,0417,0417,0417,04-
18 mar 202416,8816,8816,8816,8816,88-
15 mar 202416,9416,9416,9416,9416,94-
14 mar 202416,9416,9416,9416,9416,94-
13 mar 202417,1717,1717,1717,1717,17-
12 mar 202417,2117,2117,2117,2117,21-
11 mar 202417,1417,1417,1417,1417,14-
08 mar 202417,2117,2117,2117,2117,21-
07 mar 202417,2717,2717,2717,2717,27-
06 mar 202417,1417,1417,1417,1417,14-
05 mar 202417,0117,0117,0117,0117,01-
04 mar 202417,0717,0717,0717,0717,07-
01 mar 202417,0717,0717,0717,0717,07-
29 feb 202416,8916,8916,8916,8916,89-
28 feb 202416,8216,8216,8216,8216,82-
27 feb 202416,9016,9016,9016,9016,90-
26 feb 202416,8516,8516,8516,8516,85-
23 feb 202416,8816,8816,8816,8816,88-
22 feb 202416,8316,8316,8316,8316,83-
21 feb 202416,6416,6416,6416,6416,64-
20 feb 202416,6016,6016,6016,6016,60-
16 feb 202416,7316,7316,7316,7316,73-
15 feb 202416,8516,8516,8516,8516,85-
14 feb 202416,5716,5716,5716,5716,57-
13 feb 202416,2616,2616,2616,2616,26-
12 feb 202416,7516,7516,7516,7516,75-
09 feb 202416,5716,5716,5716,5716,57-
08 feb 202416,3216,3216,3216,3216,32-
07 feb 202416,1716,1716,1716,1716,17-
06 feb 202416,0716,0716,0716,0716,07-
*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...