Italia markets closed

Invesco Value Opportunities A (VVOAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
19,83+0,07 (+0,35%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 2024------
27 giu 202419,7619,7619,7619,7619,76-
26 giu 202419,7819,7819,7819,7819,78-
25 giu 202419,9619,9619,9619,9619,96-
24 giu 202420,0320,0320,0320,0320,03-
21 giu 202419,8719,8719,8719,8719,87-
20 giu 202419,8519,8519,8519,8519,85-
18 giu 202419,8619,8619,8619,8619,86-
17 giu 202419,7519,7519,7519,7519,75-
14 giu 202419,6519,6519,6519,6519,65-
13 giu 202419,8819,8819,8819,8819,88-
12 giu 202420,0020,0020,0020,0020,00-
11 giu 202419,8219,8219,8219,8219,82-
10 giu 202420,0020,0020,0020,0020,00-
07 giu 202419,8819,8819,8819,8819,88-
06 giu 202420,0220,0220,0220,0220,02-
05 giu 202420,1520,1520,1520,1520,15-
04 giu 202419,8719,8719,8719,8719,87-
03 giu 202420,3020,3020,3020,3020,30-
31 mag 202420,3920,3920,3920,3920,39-
30 mag 202420,3020,3020,3020,3020,30-
29 mag 202420,1820,1820,1820,1820,18-
28 mag 202420,5420,5420,5420,5420,54-
24 mag 202420,5820,5820,5820,5820,58-
23 mag 202420,3520,3520,3520,3520,35-
22 mag 202420,5220,5220,5220,5220,52-
21 mag 202420,7020,7020,7020,7020,70-
20 mag 202420,7320,7320,7320,7320,73-
17 mag 202420,6720,6720,6720,6720,67-
16 mag 202420,5520,5520,5520,5520,55-
15 mag 202420,7420,7420,7420,7420,74-
14 mag 202420,5020,5020,5020,5020,50-
13 mag 202420,2720,2720,2720,2720,27-
10 mag 202420,4020,4020,4020,4020,40-
09 mag 202420,4020,4020,4020,4020,40-
08 mag 202420,0720,0720,0720,0720,07-
07 mag 202420,0020,0020,0020,0020,00-
06 mag 202420,1620,1620,1620,1620,16-
03 mag 202419,8419,8419,8419,8419,84-
02 mag 202419,7019,7019,7019,7019,70-
01 mag 202419,4219,4219,4219,4219,42-
30 apr 202419,4519,4519,4519,4519,45-
29 apr 202419,9019,9019,9019,9019,90-
26 apr 202419,7219,7219,7219,7219,72-
25 apr 202419,6319,6319,6319,6319,63-
24 apr 202419,5619,5619,5619,5619,56-
23 apr 202419,4519,4519,4519,4519,45-
22 apr 202419,2019,2019,2019,2019,20-
19 apr 202419,0519,0519,0519,0519,05-
18 apr 202419,0519,0519,0519,0519,05-
17 apr 202419,1019,1019,1019,1019,10-
16 apr 202419,2219,2219,2219,2219,22-
15 apr 202419,2319,2319,2319,2319,23-
12 apr 202419,4319,4319,4319,4319,43-
11 apr 202419,7919,7919,7919,7919,79-
10 apr 202419,7719,7719,7719,7719,77-
09 apr 202420,0420,0420,0420,0420,04-
08 apr 202420,0520,0520,0520,0520,05-
05 apr 202420,0020,0020,0020,0020,00-
04 apr 202419,7719,7719,7719,7719,77-
03 apr 202420,0720,0720,0720,0720,07-
02 apr 202419,8319,8319,8319,8319,83-
01 apr 202420,0220,0220,0220,0220,02-
28 mar 202420,1020,1020,1020,1020,10-
27 mar 202419,9719,9719,9719,9719,97-
26 mar 202419,6619,6619,6619,6619,66-
25 mar 202419,7519,7519,7519,7519,75-
22 mar 202419,7119,7119,7119,7119,71-
21 mar 202419,8119,8119,8119,8119,81-
20 mar 202419,5519,5519,5519,5519,55-
19 mar 202419,2319,2319,2319,2319,23-
18 mar 202419,1319,1319,1319,1319,13-
15 mar 202419,0319,0319,0319,0319,03-
14 mar 202419,0619,0619,0619,0619,06-
13 mar 202419,2119,2119,2119,2119,21-
12 mar 202419,0919,0919,0919,0919,09-
11 mar 202418,9618,9618,9618,9618,96-
08 mar 202419,1019,1019,1019,1019,10-
07 mar 202419,2419,2419,2419,2419,24-
06 mar 202419,0819,0819,0819,0819,08-
05 mar 202418,9318,9318,9318,9318,93-
04 mar 202418,8618,8618,8618,8618,86-
01 mar 202418,7218,7218,7218,7218,72-
29 feb 202418,4918,4918,4918,4918,49-
28 feb 202418,2818,2818,2818,2818,28-
27 feb 202418,3418,3418,3418,3418,34-
26 feb 202418,3018,3018,3018,3018,30-
23 feb 202418,2618,2618,2618,2618,26-
22 feb 202418,2918,2918,2918,2918,29-
21 feb 202418,0618,0618,0618,0618,06-
20 feb 202418,0118,0118,0118,0118,01-
16 feb 202418,1618,1618,1618,1618,16-
15 feb 202418,2018,2018,2018,2018,20-
14 feb 202417,9317,9317,9317,9317,93-
13 feb 202417,5917,5917,5917,5917,59-
12 feb 202418,0618,0618,0618,0618,06-
09 feb 202417,9017,9017,9017,9017,90-
08 feb 202417,8417,8417,8417,8417,84-
07 feb 202417,8717,8717,8717,8717,87-
06 feb 202417,8217,8217,8217,8217,82-
*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...