Yahoo

Mail

Italia markets close in 3 hours 51 minutes

FTSE MIB
33.730,83
+422,06(+1,27%)
Dow Jones
39.150,33
+15,53(+0,04%)
Nasdaq
17.689,36
-32,24(-0,18%)
Nikkei 225
38.804,65
+208,18(+0,54%)
Petrolio
80,96
+0,23(+0,28%)
Bitcoin EUR
56.878,14
-3.034,35(-5,06%)

Invesco S&P 500 Minimum Variance ETF (SPMV)

Cboe US - Cboe US Prezzo differito. Valuta in USD.

Aggiungi a watchlist

44,15

-0,07

(-0,16%)

Alla chiusura: 12:22PM EDT

Periodo di tempo:

24 giu 2023 - 24 giu 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
21 giu 2024	44,15	44,15	44,15	44,15	44,15	100
20 giu 2024	44,17	44,22	44,17	44,22	44,22	1.500
18 giu 2024	44,11	44,11	44,11	44,11	44,11	100
17 giu 2024	43,95	43,95	43,95	43,95	43,95	100
14 giu 2024	43,73	43,73	43,73	43,73	43,73	100
13 giu 2024	43,73	43,73	43,73	43,73	43,73	-
12 giu 2024	43,65	43,65	43,65	43,65	43,65	-
11 giu 2024	43,48	43,48	43,48	43,48	43,48	100
10 giu 2024	43,55	43,55	43,55	43,55	43,55	100
07 giu 2024	43,29	43,65	43,29	43,50	43,50	2.000
06 giu 2024	43,65	43,65	43,51	43,51	43,51	7.100
05 giu 2024	43,49	43,49	43,49	43,49	43,49	100
04 giu 2024	43,20	43,20	43,20	43,20	43,20	100
03 giu 2024	42,79	43,02	42,76	43,02	43,02	2.100
31 mag 2024	43,02	43,02	43,02	43,02	43,02	100
30 mag 2024	42,51	42,51	42,51	42,51	42,51	100
29 mag 2024	42,72	42,75	42,72	42,74	42,74	900
28 mag 2024	43,05	43,05	43,05	43,05	43,05	100
24 mag 2024	43,22	43,22	43,22	43,22	43,22	100
23 mag 2024	43,59	43,59	43,19	43,19	43,19	1.200
22 mag 2024	43,50	43,57	43,50	43,57	43,57	300
21 mag 2024	43,57	43,57	43,57	43,57	43,57	100
20 mag 2024	43,47	43,47	43,47	43,47	43,47	100
17 mag 2024	43,44	43,53	43,44	43,52	43,52	800
16 mag 2024	43,51	43,51	43,51	43,51	43,51	100
15 mag 2024	43,22	43,46	43,22	43,46	43,46	800
14 mag 2024	42,79	42,97	42,75	42,97	42,97	700
13 mag 2024	42,79	42,79	42,79	42,79	42,79	-
10 mag 2024	42,82	42,82	42,82	42,82	42,82	-
09 mag 2024	42,66	42,66	42,66	42,66	42,66	-
08 mag 2024	42,43	42,43	42,43	42,43	42,43	100
07 mag 2024	42,32	42,37	42,25	42,37	42,37	700
06 mag 2024	42,18	42,18	42,18	42,18	42,18	100
03 mag 2024	41,84	41,84	41,84	41,84	41,84	100
02 mag 2024	41,52	41,52	41,52	41,52	41,52	100
01 mag 2024	41,25	41,25	41,25	41,25	41,25	100
30 apr 2024	41,35	41,35	41,23	41,23	41,23	500
29 apr 2024	41,47	41,47	41,47	41,47	41,47	100
26 apr 2024	41,33	41,43	41,33	41,33	41,33	900
25 apr 2024	40,87	41,17	40,87	41,17	41,17	100
24 apr 2024	41,35	41,40	41,35	41,40	41,40	300
23 apr 2024	41,45	41,45	41,45	41,45	41,45	-
22 apr 2024	41,07	41,07	41,07	41,07	41,07	100
19 apr 2024	40,78	40,78	40,78	40,78	40,78	100
18 apr 2024	40,77	40,77	40,77	40,77	40,77	-
17 apr 2024	40,69	40,69	40,69	40,69	40,69	-
16 apr 2024	40,91	40,91	40,82	40,82	40,82	300
15 apr 2024	41,22	41,22	40,89	40,89	40,89	200
12 apr 2024	41,42	41,42	41,14	41,22	41,22	1.200
11 apr 2024	41,62	41,83	41,62	41,77	41,77	900
10 apr 2024	41,81	41,81	41,81	41,81	41,81	100
09 apr 2024	42,05	42,16	42,05	42,16	42,16	200
08 apr 2024	42,23	42,23	42,18	42,18	42,18	2.500
05 apr 2024	42,22	42,26	42,22	42,26	42,26	6.900
04 apr 2024	42,00	42,00	41,89	41,89	41,89	5.900
03 apr 2024	42,35	42,35	42,27	42,27	42,27	100.800
02 apr 2024	42,32	42,35	42,32	42,35	42,35	6.300
01 apr 2024	42,54	42,58	42,54	42,58	42,58	3.900
28 mar 2024	42,79	42,79	42,76	42,78	42,78	300
27 mar 2024	42,50	42,63	42,50	42,63	42,63	1.800
26 mar 2024	42,36	42,36	42,25	42,25	42,25	3.600
25 mar 2024	42,25	42,34	42,25	42,27	42,27	1.700
22 mar 2024	42,30	42,35	42,30	42,35	42,35	5.300
21 mar 2024	42,50	42,53	42,39	42,39	42,39	2.800
20 mar 2024	42,26	42,26	42,26	42,26	42,26	100
19 mar 2024	42,06	42,12	42,06	42,12	42,12	600
18 mar 2024	41,90	41,90	41,79	41,79	41,79	1.100
18 mar 2024	0.189 Dividendo
15 mar 2024	41,82	41,85	41,78	41,78	41,59	4.000
14 mar 2024	42,09	42,09	42,08	42,08	41,89	600
13 mar 2024	42,45	42,47	42,34	42,34	42,15	900
12 mar 2024	42,39	42,44	42,39	42,42	42,23	2.700
11 mar 2024	42,04	42,04	42,04	42,04	41,85	200
08 mar 2024	42,09	42,09	41,94	41,94	41,75	6.400
07 mar 2024	42,05	42,10	42,04	42,05	41,86	3.500
06 mar 2024	41,90	41,90	41,90	41,90	41,71	100
05 mar 2024	41,55	41,55	41,54	41,54	41,35	1.500
04 mar 2024	41,83	41,99	41,83	41,90	41,71	1.500
01 mar 2024	41,93	41,93	41,93	41,93	41,74	100
29 feb 2024	41,64	41,70	41,56	41,70	41,52	4.300
28 feb 2024	41,56	41,59	41,54	41,54	41,35	1.600
27 feb 2024	41,49	41,54	41,49	41,54	41,35	200
26 feb 2024	41,64	41,64	41,57	41,57	41,38	500
23 feb 2024	41,74	41,76	41,70	41,76	41,57	1.600
22 feb 2024	41,57	41,57	41,57	41,57	41,38	100
21 feb 2024	40,77	40,92	40,77	40,92	40,74	2.200
20 feb 2024	40,97	40,97	40,88	40,88	40,69	300
16 feb 2024	41,23	41,24	41,00	41,00	40,82	3.000
15 feb 2024	41,15	41,15	41,15	41,15	40,97	100
14 feb 2024	40,75	40,84	40,75	40,84	40,66	1.900
13 feb 2024	40,53	40,53	40,53	40,53	40,34	200
12 feb 2024	41,02	41,02	41,02	41,02	40,84	200
09 feb 2024	40,94	41,03	40,93	41,03	40,84	400
08 feb 2024	40,88	40,90	40,88	40,90	40,72	2.800
07 feb 2024	40,56	40,98	40,56	40,88	40,70	13.200
06 feb 2024	40,76	40,76	40,76	40,76	40,58	100
05 feb 2024	40,88	40,88	40,83	40,83	40,64	300
02 feb 2024	41,03	41,03	40,93	40,93	40,75	500
01 feb 2024	40,25	40,82	40,25	40,82	40,64	4.500
31 gen 2024	40,72	40,72	40,44	40,44	40,26	500
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...

FTSE MIB33.730,83+422,06(+1,27%)

Dow Jones39.150,33+15,53(+0,04%)

Nasdaq 17.689,36-32,24(-0,18%)

Nikkei 22538.804,65+208,18(+0,54%)

Petrolio80,96+0,23(+0,28%)

Bitcoin EUR56.878,14-3.034,35(-5,06%)

Invesco S&P 500 Minimum Variance ETF (SPMV)

FTSE MIB
33.730,83
+422,06(+1,27%)

Dow Jones
39.150,33
+15,53(+0,04%)

Nasdaq
17.689,36
-32,24(-0,18%)

Nikkei 225
38.804,65
+208,18(+0,54%)

Petrolio
80,96
+0,23(+0,28%)

Bitcoin EUR
56.878,14
-3.034,35(-5,06%)