Italia markets open in 1 hour 45 minutes

Invesco S&P 500 High Beta ETF (SPHB)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
84,34-0,69 (-0,81%)
Alla chiusura: 04:00PM EDT
84,34 0,00 (0,00%)
Dopo ore: 04:07PM EDT
Periodo di tempo:
21 giu 2023 - 21 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 202484,9285,1384,1384,3484,34148.900
18 giu 202484,6285,2284,6285,0385,03393.300
17 giu 202483,8684,8183,4184,6784,67160.400
14 giu 202484,3084,4483,4783,9983,99237.200
13 giu 202485,1385,3784,4384,8584,85202.300
12 giu 202485,0986,0284,6985,0885,08475.200
11 giu 202483,3683,6882,6783,4783,47218.200
10 giu 202482,7183,9682,6383,8183,81134.800
07 giu 202483,2283,7882,9883,2283,22190.800
06 giu 202483,9084,0283,6083,8083,80176.500
05 giu 202483,0784,0382,6784,0384,03232.900
04 giu 202482,5282,8582,0282,4382,43207.700
03 giu 202484,0484,0881,8582,9282,92979.000
31 mag 202483,0783,3581,5683,1883,18234.600
30 mag 202482,9483,1882,4782,7982,79180.200
29 mag 202483,1683,3483,0183,0983,09180.200
28 mag 202484,9585,0283,9884,4384,43167.200
24 mag 202484,0684,7583,8884,5484,54237.000
23 mag 202485,7385,7683,3383,5883,58514.100
22 mag 202485,2685,5784,6285,0885,08256.900
21 mag 202485,0085,3184,7585,2285,22121.900
20 mag 202485,0085,6985,0085,4385,43201.400
17 mag 202485,0585,2284,5684,8984,89134.500
16 mag 202485,4685,6084,9484,9484,94521.900
15 mag 202485,3785,6584,9285,5885,58738.500
14 mag 202484,0884,6084,0884,5084,50581.900
13 mag 202483,7984,2083,4883,6083,60413.600
10 mag 202483,7583,9183,2083,3583,35268.800
09 mag 202482,8283,3682,5883,3183,31244.700
08 mag 202482,3083,0882,1483,0483,04396.000
07 mag 202483,8683,9983,1283,1483,14372.000
06 mag 202483,3583,8283,1683,8283,82341.200
03 mag 202483,0883,7782,5782,6782,67544.900
02 mag 202481,6982,0480,3981,8881,88658.600
01 mag 202481,4883,0080,6581,0681,06799.200
30 apr 202483,2283,5381,9781,9881,98482.000
29 apr 202483,5683,9983,2583,7483,74390.000
26 apr 202482,5983,5482,4783,1583,15625.600
25 apr 202481,9582,6681,0282,4282,42991.800
24 apr 202482,4583,1681,8782,6082,60454.200
23 apr 202480,9682,4980,9682,1882,18591.700
22 apr 202480,4281,2879,8680,8480,84739.500
19 apr 202480,3780,8379,6279,9479,941.129.100
18 apr 202480,7681,4880,0780,3380,33857.200
17 apr 202481,7081,7980,4580,7080,70687.100
16 apr 202481,4581,7880,7981,2181,21712.800
15 apr 202483,8284,1181,4081,7881,78763.800
12 apr 202483,9684,0882,6882,9382,93824.800
11 apr 202484,6485,1583,7084,9784,97690.400
10 apr 202485,0485,3983,9584,4384,431.164.600
09 apr 202486,5786,9385,8086,8986,89455.000
08 apr 202485,5286,3685,5286,0986,09877.400
05 apr 202484,7485,5884,5085,1485,14640.100
04 apr 202486,8887,1684,5684,6684,66447.300
03 apr 202485,2886,0885,2185,9785,97457.000
02 apr 202486,1286,1685,2885,6085,60518.400
01 apr 202487,8288,0986,9687,1787,17926.200
28 mar 202487,4087,9087,4087,7487,74197.200
27 mar 202486,1587,3785,8987,3787,37385.300
26 mar 202486,3086,5085,5185,5685,56222.600
25 mar 202485,7586,1785,6385,8385,83254.800
22 mar 202486,6786,9585,9786,0486,04220.400
21 mar 202486,6187,2886,5986,8486,84471.800
20 mar 202483,8785,8783,7785,7385,73560.300
19 mar 202483,1983,9683,0183,8983,89447.600
18 mar 202483,8183,9483,3183,6583,65323.900
18 mar 20240.266 Dividendo
15 mar 202483,4184,0783,3683,4883,21243.000
14 mar 202485,3985,5083,4384,0483,77442.300
13 mar 202485,5686,1785,3385,5385,26367.700
12 mar 202485,7786,0385,0385,7985,52485.600
11 mar 202485,2585,6784,9185,5285,25366.100
08 mar 202486,5887,1485,5685,6685,392.779.500
07 mar 202485,5386,3185,5286,0285,75476.700
06 mar 202485,1185,2184,3784,8284,55959.100
05 mar 202484,4084,9983,8984,2683,99756.300
04 mar 202485,7185,7285,1285,1384,86642.600
01 mar 202484,4585,5483,8985,4185,14500.000
29 feb 202483,9384,6583,6684,3384,06640.700
28 feb 202482,9783,6882,9283,1882,91406.200
27 feb 202483,3783,7183,2583,5783,30413.700
26 feb 202482,9783,3682,5082,6382,37492.000
23 feb 202483,1983,4782,8782,9482,68735.200
22 feb 202483,3083,6782,9183,2682,99499.000
21 feb 202481,6382,1281,4882,0981,83590.000
20 feb 202482,3982,4981,8782,3182,05392.300
16 feb 202483,7283,9083,0583,1482,88612.900
15 feb 202483,5984,2683,5384,0983,82746.200
14 feb 202482,3383,0681,9583,0382,77753.100
13 feb 202481,7182,2080,8681,6281,36942.200
12 feb 202483,3884,7883,3484,0583,78722.800
09 feb 202482,7283,3582,6083,2082,93539.900
08 feb 202482,1982,9782,0282,7682,50498.300
07 feb 202482,2382,4381,2282,1481,88936.600
06 feb 202481,5581,7781,1281,6081,34613.100
05 feb 202481,7281,7280,7181,4681,20810.300
02 feb 202480,9182,1280,5181,8281,56657.900
01 feb 202481,0581,3679,6681,3181,05444.800
31 gen 202481,3182,1980,2680,3880,12811.900
30 gen 202482,1782,5581,9181,9581,69400.200
*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...