Italia markets close in 8 hours 30 minutes

Invesco S&P 500 Enhanced Value ETF (SPVU)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
47,81-0,06 (-0,12%)
Alla chiusura: 03:59PM EDT
48,92 +1,10 (+2,31%)
Dopo ore: 05:49PM EDT
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202448,2748,2747,7447,8147,8114.800
28 giu 202447,7048,0247,6947,8747,8718.300
27 giu 202447,3147,4047,1747,4047,4047.700
26 giu 202447,4347,4947,2247,4947,4911.000
25 giu 202447,7947,8547,4547,5647,5648.000
24 giu 202447,4148,1647,4148,0148,0186.700
24 giu 20240.307 Dividendo
21 giu 202447,8447,8447,5147,7047,393.700
20 giu 202447,4947,9347,4947,8547,5413.000
18 giu 202447,5747,5847,4947,5447,235.300
17 giu 202446,9547,3746,9547,3347,0310.800
14 giu 202446,7346,9946,7346,9946,6811.700
13 giu 202447,1547,3847,0147,3147,017.200
12 giu 202447,8747,9447,3047,5147,2012.600
11 giu 202447,7947,7947,3947,5047,1988.400
10 giu 202448,0048,1347,9248,0547,745.600
07 giu 202447,8648,1747,8648,1047,798.000
06 giu 202448,0148,0447,8347,9947,6815.000
05 giu 202447,7547,9747,7547,9747,668.600
04 giu 202447,9548,0847,7547,9547,642.600
03 giu 202448,7848,7848,0748,3248,018.700
31 mag 202447,7948,7747,7948,7148,407.400
30 mag 202447,4247,7647,4247,6947,393.400
29 mag 202447,3047,4147,1947,3547,04150.000
28 mag 202448,1848,2347,8447,8747,5613.500
24 mag 202448,1148,2348,1148,2047,891.200
23 mag 202448,2948,2947,9347,9347,6222.200
22 mag 202448,7048,7348,3748,4748,162.400
21 mag 202448,7048,9548,7048,8848,575.700
20 mag 202449,1849,2248,7348,7448,4211.400
17 mag 202449,1549,2449,1549,2448,931.700
16 mag 202449,1349,1349,0449,0448,731.800
15 mag 202449,0249,1148,8749,1148,7922.100
14 mag 202448,9048,9048,7748,8748,563.700
13 mag 202449,0249,1748,7848,7848,464.000
10 mag 202448,9048,9948,7548,7948,482.400
09 mag 202448,5048,7848,5048,7848,464.600
08 mag 202448,0548,3648,0348,3648,054.400
07 mag 202448,3748,3748,1148,1947,884.400
06 mag 202448,0748,1848,0048,1447,8314.900
03 mag 202447,6047,7647,5447,7547,444.300
02 mag 202447,6747,6747,3647,5347,227.300
01 mag 202447,5547,8547,3347,3947,0926.300
30 apr 202448,5048,5047,8747,9147,606.400
29 apr 202448,7148,8248,5848,6748,365.000
26 apr 202448,4448,6548,3348,5548,244.000
25 apr 202448,5448,7248,2848,6548,348.400
24 apr 202448,5348,8648,5348,8048,49107.800
23 apr 202448,5448,9948,5248,8048,496.900
22 apr 202448,0548,7247,9648,5148,2012.000
19 apr 202447,8547,9747,8347,9747,663.700
18 apr 202447,3347,6647,1647,3447,036.300
17 apr 202447,2347,4347,0347,1846,883.100
16 apr 202447,5747,5746,9647,0646,767.700
15 apr 202448,1348,3947,5047,6247,318.300
12 apr 202448,2348,2347,6147,7047,3910.800
11 apr 202448,8448,8448,1848,5448,2327.300
10 apr 202449,1749,1748,5848,8048,4913.900
09 apr 202449,4649,4649,2549,4449,137.900
08 apr 202449,5249,6949,5149,5549,235.600
05 apr 202449,1949,6749,1449,5449,229.800
04 apr 202449,9450,1249,2249,2548,9416.700
03 apr 202449,4249,7649,4249,5549,2371.500
02 apr 202449,3649,4449,2849,4449,1311.000
01 apr 202450,0050,0049,6249,7049,3816.300
28 mar 202449,5449,9049,5149,8649,5416.600
27 mar 202448,9749,3748,9149,3749,0513.100
26 mar 202448,8048,8048,6448,6448,323.500
25 mar 202448,7448,9048,6148,6148,305.900
22 mar 202448,9748,9748,5848,6548,3414.000
21 mar 202448,6748,9148,0148,9148,602.800
20 mar 202447,9548,4247,9048,4248,113.100
19 mar 202447,6247,9047,6247,8547,549.500
18 mar 202447,3547,5947,2147,5347,232.500
18 mar 20240.326 Dividendo
15 mar 202447,3447,7147,3447,6046,974.900
14 mar 202447,7847,7847,2547,4246,795.700
13 mar 202447,8947,9347,7647,7947,164.700
12 mar 202447,1847,5047,1847,4346,8030.100
11 mar 202447,0647,3547,0547,3546,733.900
08 mar 202447,1747,3347,1747,1746,558.000
07 mar 202447,1047,3347,0647,1646,547.300
06 mar 202446,9747,0946,8046,9546,333.000
05 mar 202446,4546,9746,4546,7846,1657.300
04 mar 202446,4746,8146,4746,6346,014.600
01 mar 202446,4746,5346,3746,4845,864.300
29 feb 202446,4146,4346,2146,4345,824.000
28 feb 202446,3746,3746,1446,1445,534.000
27 feb 202446,1046,2446,0646,2445,638.400
26 feb 202446,2046,4946,0246,0245,414.700
23 feb 202446,2546,3446,2446,2945,686.500
22 feb 202445,8746,1845,8746,1745,564.200
21 feb 202445,6045,8645,6045,8645,2612.600
20 feb 202445,6045,7145,5645,5644,962.000
16 feb 202445,7145,8745,6245,7245,1111.900
15 feb 202445,1245,8045,1245,8045,2013.300
14 feb 202444,9244,9944,7144,9044,316.600
13 feb 202444,5444,7144,4144,6344,042.900
12 feb 202445,1945,5745,1945,3744,774.400
09 feb 202444,9444,9444,6144,8744,283.400
*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...