Italia markets close in 2 hours 25 minutes

Invesco Summit P (SMMIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
27,62+0,42 (+1,54%)
Alla chiusura: 08:06AM EDT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202427,6227,6227,6227,6227,62-
24 giu 202427,2027,2027,2027,2027,20-
21 giu 202427,5627,5627,5627,5627,56-
20 giu 202427,6527,6527,6527,6527,65-
18 giu 202427,9127,9127,9127,9127,91-
17 giu 202427,7627,7627,7627,7627,76-
14 giu 202427,5427,5427,5427,5427,54-
13 giu 202427,5327,5327,5327,5327,53-
12 giu 202427,4727,4727,4727,4727,47-
11 giu 202427,0127,0127,0127,0127,01-
10 giu 202426,8926,8926,8926,8926,89-
07 giu 202426,6626,6626,6626,6626,66-
06 giu 202426,7526,7526,7526,7526,75-
05 giu 202426,8526,8526,8526,8526,85-
04 giu 202426,2426,2426,2426,2426,24-
03 giu 202426,2426,2426,2426,2426,24-
31 mag 202426,1426,1426,1426,1426,14-
30 mag 202426,2626,2626,2626,2626,26-
29 mag 202426,6726,6726,6726,6726,67-
28 mag 202426,8326,8326,8326,8326,83-
24 mag 202426,6326,6326,6326,6326,63-
23 mag 202426,3526,3526,3526,3526,35-
22 mag 202426,4026,4026,4026,4026,40-
21 mag 202426,4726,4726,4726,4726,47-
20 mag 202426,4126,4126,4126,4126,41-
17 mag 202426,1926,1926,1926,1926,19-
16 mag 202426,2126,2126,2126,2126,21-
15 mag 202426,4226,4226,4226,4226,42-
14 mag 202425,8325,8325,8325,8325,83-
13 mag 202425,6525,6525,6525,6525,65-
10 mag 202425,7325,7325,7325,7325,73-
09 mag 202425,6925,6925,6925,6925,69-
08 mag 202425,5725,5725,5725,5725,57-
07 mag 202425,6425,6425,6425,6425,64-
06 mag 202425,7025,7025,7025,7025,70-
03 mag 202425,2325,2325,2325,2325,23-
02 mag 202424,8124,8124,8124,8124,81-
01 mag 202424,4824,4824,4824,4824,48-
30 apr 202424,6024,6024,6024,6024,60-
29 apr 202425,1125,1125,1125,1125,11-
26 apr 202425,1825,1825,1825,1825,18-
25 apr 202424,6624,6624,6624,6624,66-
24 apr 202424,8324,8324,8324,8324,83-
23 apr 202424,8724,8724,8724,8724,87-
22 apr 202424,3324,3324,3324,3324,33-
19 apr 202424,0324,0324,0324,0324,03-
18 apr 202424,7024,7024,7024,7024,70-
17 apr 202424,8624,8624,8624,8624,86-
16 apr 202425,2025,2025,2025,2025,20-
15 apr 202425,1325,1325,1325,1325,13-
12 apr 202425,6225,6225,6225,6225,62-
11 apr 202426,0926,0926,0926,0926,09-
10 apr 202425,7325,7325,7325,7325,73-
09 apr 202425,8925,8925,8925,8925,89-
08 apr 202425,9525,9525,9525,9525,95-
05 apr 202425,9625,9625,9625,9625,96-
04 apr 202425,4425,4425,4425,4425,44-
03 apr 202425,8425,8425,8425,8425,84-
02 apr 202425,7125,7125,7125,7125,71-
01 apr 202425,9525,9525,9525,9525,95-
28 mar 202425,9325,9325,9325,9325,93-
27 mar 202425,9725,9725,9725,9725,97-
26 mar 202425,9825,9825,9825,9825,98-
25 mar 202426,1026,1026,1026,1026,10-
22 mar 202426,1726,1726,1726,1726,17-
21 mar 202426,1126,1126,1126,1126,11-
20 mar 202425,8925,8925,8925,8925,89-
19 mar 202425,5725,5725,5725,5725,57-
18 mar 202425,4525,4525,4525,4525,45-
15 mar 202425,2725,2725,2725,2725,27-
14 mar 202425,5925,5925,5925,5925,59-
13 mar 202425,6425,6425,6425,6425,64-
12 mar 202425,7525,7525,7525,7525,75-
11 mar 202425,2025,2025,2025,2025,20-
08 mar 202425,4725,4725,4725,4725,47-
07 mar 202425,9025,9025,9025,9025,90-
06 mar 202425,4525,4525,4525,4525,45-
05 mar 202425,2325,2325,2325,2325,23-
04 mar 202425,7325,7325,7325,7325,73-
01 mar 202425,7525,7525,7525,7525,75-
29 feb 202425,3925,3925,3925,3925,39-
28 feb 202425,1625,1625,1625,1625,16-
27 feb 202425,2425,2425,2425,2425,24-
26 feb 202425,2125,2125,2125,2125,21-
23 feb 202425,2225,2225,2225,2225,22-
22 feb 202425,2825,2825,2825,2825,28-
21 feb 202424,3724,3724,3724,3724,37-
20 feb 202424,5824,5824,5824,5824,58-
16 feb 202424,9824,9824,9824,9824,98-
15 feb 202425,1625,1625,1625,1625,16-
14 feb 202425,1925,1925,1925,1925,19-
13 feb 202424,7224,7224,7224,7224,72-
12 feb 202425,1125,1125,1125,1125,11-
09 feb 202425,3025,3025,3025,3025,30-
08 feb 202424,9724,9724,9724,9724,97-
07 feb 202424,8124,8124,8124,8124,81-
06 feb 202424,4624,4624,4624,4624,46-
05 feb 202424,5124,5124,5124,5124,51-
02 feb 202424,5424,5424,5424,5424,54-
01 feb 202423,9423,9423,9423,9423,94-
*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...