Italia markets closed

Invesco Small Cap Value R6 (SMVSX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
25,51+0,27 (+1,07%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
05 lug 2023 - 05 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 2024------
03 lug 202425,5125,5125,5125,5125,51-
02 lug 202425,2425,2425,2425,2425,24-
01 lug 202425,0625,0625,0625,0625,06-
28 giu 202425,2025,2025,2025,2025,20-
27 giu 202425,0425,0425,0425,0425,04-
26 giu 202425,0325,0325,0325,0325,03-
25 giu 202425,1825,1825,1825,1825,18-
24 giu 202425,3125,3125,3125,3125,31-
21 giu 202425,1225,1225,1225,1225,12-
20 giu 202425,0525,0525,0525,0525,05-
18 giu 202425,0625,0625,0625,0625,06-
17 giu 202424,9124,9124,9124,9124,91-
14 giu 202424,7424,7424,7424,7424,74-
13 giu 202425,1125,1125,1125,1125,11-
12 giu 202425,3425,3425,3425,3425,34-
11 giu 202424,9824,9824,9824,9824,98-
10 giu 202425,1825,1825,1825,1825,18-
07 giu 202425,0525,0525,0525,0525,05-
06 giu 202425,2525,2525,2525,2525,25-
05 giu 202425,4325,4325,4325,4325,43-
04 giu 202425,0125,0125,0125,0125,01-
03 giu 202425,6425,6425,6425,6425,64-
31 mag 202425,8125,8125,8125,8125,81-
30 mag 202425,7925,7925,7925,7925,79-
29 mag 202425,5825,5825,5825,5825,58-
28 mag 202426,0626,0626,0626,0626,06-
24 mag 202426,0526,0526,0526,0526,05-
23 mag 202425,7225,7225,7225,7225,72-
22 mag 202425,8925,8925,8925,8925,89-
21 mag 202426,1926,1926,1926,1926,19-
20 mag 202426,2526,2526,2526,2526,25-
17 mag 202426,1426,1426,1426,1426,14-
16 mag 202426,0326,0326,0326,0326,03-
15 mag 202426,2326,2326,2326,2326,23-
14 mag 202425,9325,9325,9325,9325,93-
13 mag 202425,5625,5625,5625,5625,56-
10 mag 202425,7025,7025,7025,7025,70-
09 mag 202425,7425,7425,7425,7425,74-
08 mag 202425,4125,4125,4125,4125,41-
07 mag 202425,3025,3025,3025,3025,30-
06 mag 202425,4725,4725,4725,4725,47-
03 mag 202425,0025,0025,0025,0025,00-
02 mag 202424,7224,7224,7224,7224,72-
01 mag 202424,3424,3424,3424,3424,34-
30 apr 202424,3724,3724,3724,3724,37-
29 apr 202424,9324,9324,9324,9324,93-
26 apr 202424,6924,6924,6924,6924,69-
25 apr 202424,4524,4524,4524,4524,45-
24 apr 202424,4224,4224,4224,4224,42-
23 apr 202424,3124,3124,3124,3124,31-
22 apr 202423,9623,9623,9623,9623,96-
19 apr 202423,7923,7923,7923,7923,79-
18 apr 202423,8423,8423,8423,8423,84-
17 apr 202423,9023,9023,9023,9023,90-
16 apr 202424,1024,1024,1024,1024,10-
15 apr 202424,1024,1024,1024,1024,10-
12 apr 202424,4324,4324,4324,4324,43-
11 apr 202424,9224,9224,9224,9224,92-
10 apr 202424,8524,8524,8524,8524,85-
09 apr 202425,3025,3025,3025,3025,30-
08 apr 202425,3025,3025,3025,3025,30-
05 apr 202425,1625,1625,1625,1625,16-
04 apr 202424,9524,9524,9524,9524,95-
03 apr 202425,2625,2625,2625,2625,26-
02 apr 202424,9024,9024,9024,9024,90-
01 apr 202425,0525,0525,0525,0525,05-
28 mar 202425,1425,1425,1425,1425,14-
27 mar 202425,0525,0525,0525,0525,05-
26 mar 202424,5824,5824,5824,5824,58-
25 mar 202424,7024,7024,7024,7024,70-
22 mar 202424,6124,6124,6124,6124,61-
21 mar 202424,7524,7524,7524,7524,75-
20 mar 202424,4424,4424,4424,4424,44-
19 mar 202424,0224,0224,0224,0224,02-
18 mar 202423,8723,8723,8723,8723,87-
15 mar 202423,8123,8123,8123,8123,81-
14 mar 202423,8023,8023,8023,8023,80-
13 mar 202424,0324,0324,0324,0324,03-
12 mar 202423,9223,9223,9223,9223,92-
11 mar 202423,8323,8323,8323,8323,83-
08 mar 202424,0224,0224,0224,0224,02-
07 mar 202424,1424,1424,1424,1424,14-
06 mar 202423,9123,9123,9123,9123,91-
05 mar 202423,6723,6723,6723,6723,67-
04 mar 202423,6523,6523,6523,6523,65-
01 mar 202423,5323,5323,5323,5323,53-
29 feb 202423,2123,2123,2123,2123,21-
28 feb 202422,9322,9322,9322,9322,93-
27 feb 202422,9922,9922,9922,9922,99-
26 feb 202422,8722,8722,8722,8722,87-
23 feb 202422,8222,8222,8222,8222,82-
22 feb 202422,8622,8622,8622,8622,86-
21 feb 202422,5922,5922,5922,5922,59-
20 feb 202422,5222,5222,5222,5222,52-
16 feb 202422,7922,7922,7922,7922,79-
15 feb 202422,8922,8922,8922,8922,89-
14 feb 202422,4922,4922,4922,4922,49-
13 feb 202422,0022,0022,0022,0022,00-
12 feb 202422,7122,7122,7122,7122,71-
*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...