Italia markets closed

Invesco S&P 500 Quality ETF (SPHQ)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
63,54-0,27 (-0,42%)
Alla chiusura: 04:00PM EDT
63,77 +0,23 (+0,36%)
Dopo ore: 07:56PM EDT
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202463,7864,1963,3363,5463,54765.600
27 giu 202463,8463,9963,6263,8163,81729.600
26 giu 202463,7863,9163,6863,8163,81938.800
25 giu 202464,1864,1863,7463,9463,94970.500
24 giu 202464,3964,5864,0464,0664,062.385.600
24 giu 20240.185 Dividendo
21 giu 202464,7964,9164,4764,5764,38687.100
20 giu 202465,5365,5764,7464,9264,731.291.600
18 giu 202465,0865,3965,0565,3465,15756.300
17 giu 202464,5365,1864,3965,0564,861.040.000
14 giu 202464,0564,4363,9764,4364,251.079.200
13 giu 202464,1064,1163,6564,0363,85884.400
12 giu 202463,6063,7963,2463,4463,261.012.200
11 giu 202462,6963,0362,4163,0362,85710.200
10 giu 202462,5362,8962,4562,8462,66804.300
07 giu 202462,6062,9762,4062,6162,43544.700
06 giu 202462,7162,7462,3662,6562,47683.100
05 giu 202462,0462,6761,8562,6762,49661.900
04 giu 202461,4861,7561,2161,7361,55747.100
03 giu 202461,8261,8260,9361,5261,341.009.300
31 mag 202461,2361,4660,4361,4661,28722.400
30 mag 202461,3461,4260,8961,0660,89720.600
29 mag 202461,4961,6461,3761,5061,32646.200
28 mag 202461,9461,9961,6561,9761,79710.700
24 mag 202461,5861,8361,4761,7361,55579.900
23 mag 202462,0162,0261,1561,3661,181.134.200
22 mag 202461,4561,5761,1461,4461,26511.500
21 mag 202461,2461,4561,2261,4561,27489.300
20 mag 202461,2561,4861,2161,4161,23736.200
17 mag 202461,2461,2460,9361,1961,01514.900
16 mag 202461,3461,5461,1761,2061,02680.700
15 mag 202460,7161,3360,6061,3261,14682.400
14 mag 202460,2260,4760,0260,4560,28586.300
13 mag 202460,3060,3060,0560,2160,04455.800
10 mag 202460,1060,2859,9460,1259,95635.100
09 mag 202459,7459,9059,6359,8859,711.134.100
08 mag 202459,5459,8659,5359,7759,60592.800
07 mag 202459,7459,9359,6459,7459,57623.200
06 mag 202459,2359,6359,1859,6359,46574.600
03 mag 202458,8958,9958,4758,9658,79905.400
02 mag 202458,2958,3857,6858,2858,11935.500
01 mag 202458,0958,7457,7957,7957,621.816.400
30 apr 202459,1459,2658,3158,3358,16791.000
29 apr 202459,3659,4559,0359,3759,20754.900
26 apr 202458,9659,5258,8659,3859,211.397.800
25 apr 202458,1658,7158,0358,5558,381.429.600
24 apr 202458,8058,8558,3358,5758,40794.400
23 apr 202458,2058,6958,1258,6458,47839.900
22 apr 202457,6358,2457,4157,9257,75691.600
19 apr 202458,0058,1257,1757,3357,171.130.500
18 apr 202458,3958,5057,8958,0057,831.109.900
17 apr 202458,9658,9958,0658,1958,02935.700
16 apr 202458,8259,0358,5558,7558,581.686.400
15 apr 202460,0460,0458,6458,7458,571.120.100
12 apr 202459,8760,0359,2359,4559,28730.900
11 apr 202459,8660,3659,4760,2560,08902.000
10 apr 202459,5259,8459,3959,6559,481.061.000
09 apr 202460,1260,1559,3360,0159,84861.300
08 apr 202459,9760,0259,7659,9059,73443.800
05 apr 202459,4260,2159,4159,9359,761.206.600
04 apr 202460,5060,5459,2059,2459,07756.100
03 apr 202459,9560,3459,8960,1059,931.093.600
02 apr 202459,9860,1059,7260,0659,89895.400
01 apr 202460,4260,6060,2160,3960,22558.300
28 mar 202460,3460,5360,3060,4260,25620.900
27 mar 202460,3360,3359,9560,3060,13840.900
26 mar 202460,4560,4560,0260,0259,851.237.700
25 mar 202460,2460,3960,1960,2660,09523.300
22 mar 202460,4960,5960,3660,4160,24715.600
21 mar 202460,5460,7760,3860,4860,31891.100
20 mar 202459,6260,1259,5260,1259,951.062.200
19 mar 202459,1359,6559,0359,6559,48969.900
18 mar 202459,4859,7259,2459,2959,12719.200
18 mar 20240.205 Dividendo
15 mar 202459,2659,4459,0559,1658,791.121.100
14 mar 202459,9860,0259,4459,8159,43747.500
13 mar 202459,8759,9759,6659,8459,46714.700
12 mar 202459,4459,9359,1459,9159,53850.700
11 mar 202459,0159,2458,8059,2158,84718.000
08 mar 202459,8860,0559,1059,1658,791.108.700
07 mar 202459,4859,9159,4559,8459,46724.300
06 mar 202459,1159,3658,8759,0558,68732.600
05 mar 202459,0459,0458,3358,6358,26762.600
04 mar 202459,2259,4159,1459,1858,811.063.200
01 mar 202458,6159,3058,6159,2258,85868.300
29 feb 202458,5858,6058,1858,4558,08789.400
28 feb 202458,2158,3658,1358,3157,94816.300
27 feb 202458,4858,4858,1458,3657,99938.100
26 feb 202458,5858,6258,3758,4058,03920.900
23 feb 202458,6558,8058,3858,5058,13906.400
22 feb 202457,8658,5357,8558,4658,091.500.600
21 feb 202456,6757,0556,5757,0556,691.623.700
20 feb 202456,9157,0456,5756,8456,481.106.500
16 feb 202457,7557,7557,2157,2656,90810.200
15 feb 202457,4457,7257,3757,6657,30667.400
14 feb 202457,3057,4156,8957,3957,031.020.500
13 feb 202456,9557,2056,6057,0256,661.315.400
12 feb 202457,6457,8557,4857,6057,24881.400
09 feb 202457,2757,6557,2457,5857,221.120.400
08 feb 202457,3057,3557,2057,2856,92732.700
*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...