Italia markets closed

Invesco S&P 500 Momentum ETF (SPMO)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
87,46-0,52 (-0,59%)
Alla chiusura: 04:00PM EDT
87,99 +0,53 (+0,61%)
Dopo ore: 07:37PM EDT
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202488,1388,9287,3987,4687,46836.300
27 giu 202487,7388,2087,5387,9887,98338.900
26 giu 202487,2887,7587,1287,7187,71392.700
25 giu 202486,6587,4286,5087,3587,35426.400
24 giu 202487,1487,4686,1886,1986,19656.500
24 giu 20240.069 Dividendo
21 giu 202487,7787,8687,0187,3687,29297.600
20 giu 202489,1089,2387,4187,9787,90835.300
18 giu 202488,3688,6388,1088,6388,56746.400
17 giu 202487,5888,7187,2188,3788,30583.300
14 giu 202486,8887,4386,6687,4387,36706.200
13 giu 202487,1287,1586,3486,9686,89365.200
12 giu 202485,9186,6985,6186,1986,12653.700
11 giu 202484,3385,0883,9085,0885,01320.300
10 giu 202483,7984,5083,7084,4184,34415.500
07 giu 202483,7184,4383,4283,8983,82264.800
06 giu 202484,0384,2483,4483,8083,73327.200
05 giu 202482,7283,9082,5483,9083,83575.600
04 giu 202481,9182,1781,4282,0381,97192.000
03 giu 202481,9382,0280,9181,9481,88662.300
31 mag 202481,4681,4679,7681,4281,36716.100
30 mag 202482,0082,0580,9481,2381,17579.700
29 mag 202482,2182,8382,1482,5182,441.966.100
28 mag 202482,6982,8682,2382,7482,67410.800
24 mag 202481,7082,3781,5182,3282,25145.500
23 mag 202482,3582,4681,0981,4881,42235.900
22 mag 202481,5381,6180,8981,3281,26170.800
21 mag 202480,9781,4380,8881,4381,37285.700
20 mag 202480,8481,3980,7981,2081,14157.100
17 mag 202481,0381,0380,3480,7580,69207.500
16 mag 202481,3481,5080,8180,8680,80125.800
15 mag 202480,1781,3480,1181,3381,27156.200
14 mag 202479,0879,8978,9879,8279,76343.200
13 mag 202479,9279,9279,1579,3579,29443.700
10 mag 202479,7980,0579,3079,5579,49223.500
09 mag 202479,2579,4778,9479,4479,38244.900
08 mag 202478,8079,4378,6079,2379,17170.500
07 mag 202479,2979,4078,9179,2479,18384.900
06 mag 202478,2279,1578,0679,1579,09347.900
03 mag 202477,6778,0477,3377,8277,76151.800
02 mag 202476,1176,4475,2776,3876,32128.200
01 mag 202475,7876,9075,2075,5275,46245.700
30 apr 202477,0777,4075,8575,8575,79150.100
29 apr 202477,3277,3276,4977,0376,97209.300
26 apr 202476,4477,2576,2377,0677,00169.000
25 apr 202474,7276,1674,4076,1176,05272.700
24 apr 202477,5377,5676,2876,7276,66126.200
23 apr 202476,1577,0876,0176,9076,84289.400
22 apr 202475,5376,1274,6775,6875,62512.700
19 apr 202476,4776,5074,4974,8174,75258.800
18 apr 202477,2877,7476,6176,6576,59190.200
17 apr 202478,5578,6276,8077,1177,05192.100
16 apr 202478,0578,5777,7878,0678,00405.200
15 apr 202479,9280,0877,8178,1278,06282.900
12 apr 202479,8479,9978,9779,3279,26186.200
11 apr 202479,7580,7379,2680,6680,60594.000
10 apr 202478,7079,6278,6079,2579,19117.300
09 apr 202480,4080,4078,7479,8179,75188.000
08 apr 202480,5880,5879,9080,1580,09131.400
05 apr 202479,4580,7479,2280,4580,39237.400
04 apr 202480,8381,1378,9079,0178,95232.600
03 apr 202479,4080,4179,2380,0880,02231.700
02 apr 202479,2779,6978,8779,6579,59354.100
01 apr 202480,2880,5879,6980,1180,05213.600
28 mar 202480,1580,3379,8180,2280,16171.000
27 mar 202480,6280,6279,6680,3080,24271.500
26 mar 202480,7980,9180,0380,1580,09568.900
25 mar 202480,4380,8880,1780,5880,522.148.200
22 mar 202480,6281,1080,4680,8380,77140.000
21 mar 202481,1881,2580,6580,7580,69191.300
20 mar 202479,6580,4479,2980,4480,38261.400
19 mar 202478,5179,5878,0379,5879,52149.800
18 mar 202479,1579,4378,7979,0378,97235.800
18 mar 20240.127 Dividendo
15 mar 202478,4079,0478,2378,5978,40163.500
14 mar 202479,5879,5878,3178,8478,65146.700
13 mar 202479,5679,5979,0079,4279,23221.600
12 mar 202478,8279,6678,1679,6479,45191.600
11 mar 202478,3378,5877,5078,0377,84237.100
08 mar 202480,7681,0378,6279,0078,81283.500
07 mar 202479,6380,5079,6080,4380,24274.500
06 mar 202479,0979,4678,7379,0278,83717.900
05 mar 202478,7778,9077,7778,3078,111.948.000
04 mar 202478,9779,5378,8978,9178,72274.000
01 mar 202477,3878,7077,2778,7078,51262.700
29 feb 202477,1177,2476,3977,1476,95189.300
28 feb 202476,4776,7976,2876,6876,50166.600
27 feb 202476,6876,8076,3576,7176,53349.200
26 feb 202476,6977,0176,5576,6376,45222.200
23 feb 202476,7677,2076,2076,5576,37355.300
22 feb 202475,3976,5975,2876,4476,26357.300
21 feb 202473,4373,6372,9973,5973,41224.400
20 feb 202474,6674,7573,5573,9373,752.985.800
16 feb 202475,3775,4974,7674,8774,6979.800
15 feb 202474,9175,2674,6175,1674,98114.200
14 feb 202474,1474,6473,8074,6474,46130.400
13 feb 202473,0773,8172,8773,4573,27160.600
12 feb 202474,3174,8173,9874,2174,03105.200
09 feb 202473,9474,2573,7874,2574,0778.000
08 feb 202473,7673,9673,6573,8373,65228.900
*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...