Italia markets closed

Invesco Value Opportunities R5 (VVONX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
20,19+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 202420,1220,1220,1220,1220,12-
26 giu 202420,1420,1420,1420,1420,14-
25 giu 202420,3220,3220,3220,3220,32-
24 giu 202420,4020,4020,4020,4020,40-
21 giu 202420,2320,2320,2320,2320,23-
20 giu 202420,2120,2120,2120,2120,21-
18 giu 202420,2220,2220,2220,2220,22-
17 giu 202420,1120,1120,1120,1120,11-
14 giu 202420,0120,0120,0120,0120,01-
13 giu 202420,2420,2420,2420,2420,24-
12 giu 202420,3620,3620,3620,3620,36-
11 giu 202420,1820,1820,1820,1820,18-
10 giu 202420,3720,3720,3720,3720,37-
07 giu 202420,2420,2420,2420,2420,24-
06 giu 202420,3820,3820,3820,3820,38-
05 giu 202420,5220,5220,5220,5220,52-
04 giu 202420,2320,2320,2320,2320,23-
03 giu 202420,6720,6720,6720,6720,67-
31 mag 202420,7620,7620,7620,7620,76-
30 mag 202420,6720,6720,6720,6720,67-
29 mag 202420,5520,5520,5520,5520,55-
28 mag 202420,9120,9120,9120,9120,91-
24 mag 202420,9620,9620,9620,9620,96-
23 mag 202420,7120,7120,7120,7120,71-
22 mag 202420,8920,8920,8920,8920,89-
21 mag 202421,0721,0721,0721,0721,07-
20 mag 202421,1021,1021,1021,1021,10-
17 mag 202421,0421,0421,0421,0421,04-
16 mag 202420,9220,9220,9220,9220,92-
15 mag 202421,1221,1221,1221,1221,12-
14 mag 202420,8720,8720,8720,8720,87-
13 mag 202420,6320,6320,6320,6320,63-
10 mag 202420,7720,7720,7720,7720,77-
09 mag 202420,7620,7620,7620,7620,76-
08 mag 202420,4320,4320,4320,4320,43-
07 mag 202420,3620,3620,3620,3620,36-
06 mag 202420,5220,5220,5220,5220,52-
03 mag 202420,1920,1920,1920,1920,19-
02 mag 202420,0520,0520,0520,0520,05-
01 mag 202419,7719,7719,7719,7719,77-
30 apr 202419,8019,8019,8019,8019,80-
29 apr 202420,2520,2520,2520,2520,25-
26 apr 202420,0720,0720,0720,0720,07-
25 apr 202419,9819,9819,9819,9819,98-
24 apr 202419,9119,9119,9119,9119,91-
23 apr 202419,7919,7919,7919,7919,79-
22 apr 202419,5419,5419,5419,5419,54-
19 apr 202419,3819,3819,3819,3819,38-
18 apr 202419,3919,3919,3919,3919,39-
17 apr 202419,4419,4419,4419,4419,44-
16 apr 202419,5619,5619,5619,5619,56-
15 apr 202419,5719,5719,5719,5719,57-
12 apr 202419,7819,7819,7819,7819,78-
11 apr 202420,1420,1420,1420,1420,14-
10 apr 202420,1220,1220,1220,1220,12-
09 apr 202420,3920,3920,3920,3920,39-
08 apr 202420,4020,4020,4020,4020,40-
05 apr 202420,3620,3620,3620,3620,36-
04 apr 202420,1220,1220,1220,1220,12-
03 apr 202420,4220,4220,4220,4220,42-
02 apr 202420,1820,1820,1820,1820,18-
01 apr 202420,3720,3720,3720,3720,37-
28 mar 202420,4520,4520,4520,4520,45-
27 mar 202420,3220,3220,3220,3220,32-
26 mar 202420,0120,0120,0120,0120,01-
25 mar 202420,1020,1020,1020,1020,10-
22 mar 202420,0520,0520,0520,0520,05-
21 mar 202420,1620,1620,1620,1620,16-
20 mar 202419,8919,8919,8919,8919,89-
19 mar 202419,5719,5719,5719,5719,57-
18 mar 202419,4619,4619,4619,4619,46-
15 mar 202419,3619,3619,3619,3619,36-
14 mar 202419,3919,3919,3919,3919,39-
13 mar 202419,5519,5519,5519,5519,55-
12 mar 202419,4219,4219,4219,4219,42-
11 mar 202419,2919,2919,2919,2919,29-
08 mar 202419,4419,4419,4419,4419,44-
07 mar 202419,5719,5719,5719,5719,57-
06 mar 202419,4119,4119,4119,4119,41-
05 mar 202419,2519,2519,2519,2519,25-
04 mar 202419,1919,1919,1919,1919,19-
01 mar 202419,0419,0419,0419,0419,04-
29 feb 202418,8118,8118,8118,8118,81-
28 feb 202418,6018,6018,6018,6018,60-
27 feb 202418,6618,6618,6618,6618,66-
26 feb 202418,6218,6218,6218,6218,62-
23 feb 202418,5818,5818,5818,5818,58-
22 feb 202418,6018,6018,6018,6018,60-
21 feb 202418,3718,3718,3718,3718,37-
20 feb 202418,3218,3218,3218,3218,32-
16 feb 202418,4818,4818,4818,4818,48-
15 feb 202418,5118,5118,5118,5118,51-
14 feb 202418,2418,2418,2418,2418,24-
13 feb 202417,9017,9017,9017,9017,90-
12 feb 202418,3718,3718,3718,3718,37-
09 feb 202418,2018,2018,2018,2018,20-
08 feb 202418,1418,1418,1418,1418,14-
07 feb 202418,1718,1718,1718,1718,17-
06 feb 202418,1218,1218,1218,1218,12-
*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...