Italia markets close in 7 hours 5 minutes

Invesco S&P 500 Index A (SPIAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
57,50-0,01 (-0,02%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202457,5057,5057,5057,5057,50-
13 giu 202457,5157,5157,5157,5157,51-
12 giu 202457,3857,3857,3857,3857,38-
11 giu 202456,8956,8956,8956,8956,89-
10 giu 202456,7456,7456,7456,7456,74-
07 giu 202456,5956,5956,5956,5956,59-
06 giu 202456,6456,6456,6456,6456,64-
05 giu 202456,6656,6656,6656,6656,66-
04 giu 202455,9955,9955,9955,9955,99-
03 giu 202455,9155,9155,9155,9155,91-
31 mag 202455,8455,8455,8455,8455,84-
30 mag 202455,3955,3955,3955,3955,39-
29 mag 202455,7255,7255,7255,7255,72-
28 mag 202456,1356,1356,1356,1356,13-
24 mag 202456,1256,1256,1256,1256,12-
23 mag 202455,7355,7355,7355,7355,73-
22 mag 202456,1556,1556,1556,1556,15-
21 mag 202456,3056,3056,3056,3056,30-
20 mag 202456,1656,1656,1656,1656,16-
17 mag 202456,1056,1056,1056,1056,10-
16 mag 202456,0456,0456,0456,0456,04-
15 mag 202456,1456,1456,1456,1456,14-
14 mag 202455,4855,4855,4855,4855,48-
13 mag 202455,2155,2155,2155,2155,21-
10 mag 202455,2255,2255,2255,2255,22-
09 mag 202455,1255,1255,1255,1255,12-
08 mag 202454,8354,8354,8354,8354,83-
07 mag 202454,8454,8454,8454,8454,84-
06 mag 202454,7654,7654,7654,7654,76-
03 mag 202454,2054,2054,2054,2054,20-
02 mag 202453,5353,5353,5353,5353,53-
01 mag 202453,0453,0453,0453,0453,04-
30 apr 202453,2353,2353,2353,2353,23-
29 apr 202454,0854,0854,0854,0854,08-
26 apr 202453,9053,9053,9053,9053,90-
25 apr 202453,3653,3653,3653,3653,36-
24 apr 202453,6153,6153,6153,6153,61-
23 apr 202453,5953,5953,5953,5953,59-
22 apr 202452,9652,9652,9652,9652,96-
19 apr 202452,5052,5052,5052,5052,50-
18 apr 202452,9752,9752,9752,9752,97-
17 apr 202453,0853,0853,0853,0853,08-
16 apr 202453,3953,3953,3953,3953,39-
15 apr 202453,5053,5053,5053,5053,50-
12 apr 202454,1554,1554,1554,1554,15-
11 apr 202454,9554,9554,9554,9554,95-
10 apr 202454,5454,5454,5454,5454,54-
09 apr 202455,0655,0655,0655,0655,06-
08 apr 202454,9854,9854,9854,9854,98-
05 apr 202455,0055,0055,0055,0055,00-
04 apr 202454,4054,4054,4054,4054,40-
03 apr 202455,0755,0755,0755,0755,07-
02 apr 202455,0155,0155,0155,0155,01-
01 apr 202455,4155,4155,4155,4155,41-
28 mar 202455,5255,5255,5255,5255,52-
27 mar 202455,4655,4655,4655,4655,46-
26 mar 202454,9854,9854,9854,9854,98-
25 mar 202455,1355,1355,1355,1355,13-
22 mar 202455,3055,3055,3055,3055,30-
21 mar 202455,3855,3855,3855,3855,38-
20 mar 202455,2055,2055,2055,2055,20-
19 mar 202454,7154,7154,7154,7154,71-
18 mar 202454,4054,4054,4054,4054,40-
15 mar 202454,0654,0654,0654,0654,06-
14 mar 202454,4154,4154,4154,4154,41-
13 mar 202454,5654,5654,5654,5654,56-
12 mar 202454,6654,6654,6654,6654,66-
11 mar 202454,0554,0554,0554,0554,05-
08 mar 202454,1154,1154,1154,1154,11-
07 mar 202454,4754,4754,4754,4754,47-
06 mar 202453,9153,9153,9153,9153,91-
05 mar 202453,6353,6353,6353,6353,63-
04 mar 202454,1854,1854,1854,1854,18-
01 mar 202454,2454,2454,2454,2454,24-
29 feb 202453,8153,8153,8153,8153,81-
28 feb 202453,5253,5253,5253,5253,52-
27 feb 202453,6153,6153,6153,6153,61-
26 feb 202453,5253,5253,5253,5253,52-
23 feb 202453,7253,7253,7253,7253,72-
22 feb 202453,7053,7053,7053,7053,70-
21 feb 202452,5952,5952,5952,5952,59-
20 feb 202452,5252,5252,5252,5252,52-
16 feb 202452,8452,8452,8452,8452,84-
15 feb 202453,0953,0953,0953,0953,09-
14 feb 202452,7752,7752,7752,7752,77-
13 feb 202452,2652,2652,2652,2652,26-
12 feb 202452,9852,9852,9852,9852,98-
09 feb 202453,0353,0353,0353,0353,03-
08 feb 202452,7252,7252,7252,7252,72-
07 feb 202452,6952,6952,6952,6952,69-
06 feb 202452,2552,2552,2552,2552,25-
05 feb 202452,1352,1352,1352,1352,13-
02 feb 202452,3052,3052,3052,3052,30-
01 feb 202451,7551,7551,7551,7551,75-
31 gen 202451,1151,1151,1151,1151,11-
30 gen 202451,9451,9451,9451,9451,94-
29 gen 202451,9751,9751,9751,9751,97-
26 gen 202451,5851,5851,5851,5851,58-
25 gen 202451,6251,6251,6251,6251,62-
24 gen 202451,3451,3451,3451,3451,34-
*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...