Italia markets close in 7 hours 30 minutes

Invesco American Franchise R6 (VAFFX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
29,96-0,22 (-0,73%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202429,9629,9629,9629,9629,96-
27 giu 202430,1830,1830,1830,1830,18-
26 giu 202430,1330,1330,1330,1330,13-
25 giu 202430,0530,0530,0530,0530,05-
24 giu 202429,6429,6429,6429,6429,64-
21 giu 202430,0530,0530,0530,0530,05-
20 giu 202430,1530,1530,1530,1530,15-
18 giu 202430,4130,4130,4130,4130,41-
17 giu 202430,2530,2530,2530,2530,25-
14 giu 202430,0030,0030,0030,0030,00-
13 giu 202429,9529,9529,9529,9529,95-
12 giu 202429,8529,8529,8529,8529,85-
11 giu 202429,3729,3729,3729,3729,37-
10 giu 202429,2029,2029,2029,2029,20-
07 giu 202428,9928,9928,9928,9928,99-
06 giu 202429,0729,0729,0729,0729,07-
05 giu 202429,1429,1429,1429,1429,14-
04 giu 202428,5028,5028,5028,5028,50-
03 giu 202428,4528,4528,4528,4528,45-
31 mag 202428,3428,3428,3428,3428,34-
30 mag 202428,4328,4328,4328,4328,43-
29 mag 202428,8228,8228,8228,8228,82-
28 mag 202428,9828,9828,9828,9828,98-
24 mag 202428,7728,7728,7728,7728,77-
23 mag 202428,4728,4728,4728,4728,47-
22 mag 202428,5328,5328,5328,5328,53-
21 mag 202428,6028,6028,6028,6028,60-
20 mag 202428,5428,5428,5428,5428,54-
17 mag 202428,3428,3428,3428,3428,34-
16 mag 202428,3528,3528,3528,3528,35-
15 mag 202428,5728,5728,5728,5728,57-
14 mag 202427,9427,9427,9427,9427,94-
13 mag 202427,7627,7627,7627,7627,76-
10 mag 202427,8827,8827,8827,8827,88-
09 mag 202427,8327,8327,8327,8327,83-
08 mag 202427,6827,6827,6827,6827,68-
07 mag 202427,7527,7527,7527,7527,75-
06 mag 202427,7827,7827,7827,7827,78-
03 mag 202427,2927,2927,2927,2927,29-
02 mag 202426,8426,8426,8426,8426,84-
01 mag 202426,5026,5026,5026,5026,50-
30 apr 202426,6126,6126,6126,6126,61-
29 apr 202427,1127,1127,1127,1127,11-
26 apr 202427,1727,1727,1727,1727,17-
25 apr 202426,6626,6626,6626,6626,66-
24 apr 202426,8626,8626,8626,8626,86-
23 apr 202426,9326,9326,9326,9326,93-
22 apr 202426,4126,4126,4126,4126,41-
19 apr 202426,1026,1026,1026,1026,10-
18 apr 202426,8326,8326,8326,8326,83-
17 apr 202426,9826,9826,9826,9826,98-
16 apr 202427,3327,3327,3327,3327,33-
15 apr 202427,2527,2527,2527,2527,25-
12 apr 202427,7727,7727,7727,7727,77-
11 apr 202428,2428,2428,2428,2428,24-
10 apr 202427,8427,8427,8427,8427,84-
09 apr 202428,0028,0028,0028,0028,00-
08 apr 202428,0728,0728,0728,0728,07-
05 apr 202428,1228,1228,1228,1228,12-
04 apr 202427,5627,5627,5627,5627,56-
03 apr 202427,9927,9927,9927,9927,99-
02 apr 202427,8527,8527,8527,8527,85-
01 apr 202428,1028,1028,1028,1028,10-
28 mar 202428,0528,0528,0528,0528,05-
27 mar 202428,0828,0828,0828,0828,08-
26 mar 202428,1028,1028,1028,1028,10-
25 mar 202428,2328,2328,2328,2328,23-
22 mar 202428,3328,3328,3328,3328,33-
21 mar 202428,2928,2928,2928,2928,29-
20 mar 202428,1028,1028,1028,1028,10-
19 mar 202427,7727,7727,7727,7727,77-
18 mar 202427,6127,6127,6127,6127,61-
15 mar 202427,4127,4127,4127,4127,41-
14 mar 202427,7727,7727,7727,7727,77-
13 mar 202427,8027,8027,8027,8027,80-
12 mar 202427,9027,9027,9027,9027,90-
11 mar 202427,3027,3027,3027,3027,30-
08 mar 202427,6027,6027,6027,6027,60-
07 mar 202428,0428,0428,0428,0428,04-
06 mar 202427,5727,5727,5727,5727,57-
05 mar 202427,4027,4027,4027,4027,40-
04 mar 202427,8827,8827,8827,8827,88-
01 mar 202427,9227,9227,9227,9227,92-
29 feb 202427,5427,5427,5427,5427,54-
28 feb 202427,3127,3127,3127,3127,31-
27 feb 202427,4027,4027,4027,4027,40-
26 feb 202427,4027,4027,4027,4027,40-
23 feb 202427,4127,4127,4127,4127,41-
22 feb 202427,4727,4727,4727,4727,47-
21 feb 202426,4626,4626,4626,4626,46-
20 feb 202426,6726,6726,6726,6726,67-
16 feb 202427,0627,0627,0627,0627,06-
15 feb 202427,2627,2627,2627,2627,26-
14 feb 202427,2827,2827,2827,2827,28-
13 feb 202426,8426,8426,8426,8426,84-
12 feb 202427,2227,2227,2227,2227,22-
09 feb 202427,4227,4227,4227,4227,42-
08 feb 202427,0927,0927,0927,0927,09-
07 feb 202427,0327,0327,0327,0327,03-
06 feb 202426,6126,6126,6126,6126,61-
*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...