Italia markets closed

Invesco Bond Fund (XVBFX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
15,91+0,06 (+0,38%)
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 2024------
29 apr 202415,9115,9115,9115,9115,91-
26 apr 202415,8515,8515,8515,8515,85-
25 apr 202415,8015,8015,8015,8015,80-
24 apr 202415,8515,8515,8515,8515,85-
23 apr 202415,9015,9015,9015,9015,90-
22 apr 202415,8615,8615,8615,8615,86-
19 apr 202415,8415,8415,8415,8415,84-
18 apr 202415,8115,8115,8115,8115,81-
17 apr 202415,8515,8515,8515,8515,85-
16 apr 202415,7815,7815,7815,7815,78-
15 apr 202415,8515,8515,8515,8515,85-
12 apr 202416,0316,0316,0316,0316,03-
11 apr 202416,0116,0116,0116,0116,01-
10 apr 202416,0416,0416,0416,0416,04-
09 apr 202416,2116,2116,2116,2116,21-
08 apr 202416,1516,1516,1516,1516,15-
05 apr 202416,1516,1516,1516,1516,15-
04 apr 202416,2316,2316,2316,2316,23-
03 apr 202416,1916,1916,1916,1916,19-
02 apr 202416,1716,1716,1716,1716,17-
01 apr 202416,2116,2116,2116,2116,21-
28 mar 202416,3216,3216,3216,3216,32-
27 mar 202416,3016,3016,3016,3016,30-
26 mar 202416,2616,2616,2616,2616,26-
25 mar 202416,2516,2516,2516,2516,25-
22 mar 202416,2916,2916,2916,2916,29-
21 mar 202416,2216,2216,2216,2216,22-
20 mar 202416,1816,1816,1816,1816,18-
19 mar 202416,1716,1716,1716,1716,17-
18 mar 202416,1416,1416,1416,1416,14-
15 mar 202416,1416,1416,1416,1416,14-
14 mar 202416,1416,1416,1416,1416,14-
13 mar 202416,3016,3016,3016,3016,30-
12 mar 202416,3016,3016,3016,3016,30-
11 mar 202416,3316,3316,3316,3316,33-
08 mar 202416,3416,3416,3416,3416,34-
07 mar 202416,3216,3216,3216,3216,32-
06 mar 202416,3016,3016,3016,3016,30-
05 mar 202416,2516,2516,2516,2516,25-
04 mar 202416,1916,1916,1916,1916,19-
01 mar 202416,2016,2016,2016,2016,20-
29 feb 202416,1516,1516,1516,1516,15-
28 feb 202416,1416,1416,1416,1416,14-
27 feb 202416,1516,1516,1516,1516,15-
26 feb 202416,1516,1516,1516,1516,15-
23 feb 202416,1916,1916,1916,1916,19-
22 feb 202416,1316,1316,1316,1316,13-
21 feb 202416,0916,0916,0916,0916,09-
20 feb 202416,1216,1216,1216,1216,12-
16 feb 202416,1416,1416,1416,1416,14-
15 feb 202416,1416,1416,1416,1416,14-
14 feb 202416,1516,1516,1516,1516,15-
13 feb 202416,1016,1016,1016,1016,10-
12 feb 202416,2316,2316,2316,2316,23-
09 feb 202416,2216,2216,2216,2216,22-
08 feb 202416,2316,2316,2316,2316,23-
07 feb 202416,2816,2816,2816,2816,28-
06 feb 202416,3016,3016,3016,3016,30-
05 feb 202416,2216,2216,2216,2216,22-
02 feb 202416,4716,4716,4716,4716,47-
01 feb 202416,4716,4716,4716,4716,47-
31 gen 202416,3916,3916,3916,3916,39-
30 gen 202416,3416,3416,3416,3416,34-
29 gen 202416,3216,3216,3216,3216,32-
26 gen 202416,2616,2616,2616,2616,26-
25 gen 202416,2516,2516,2516,2516,25-
24 gen 202416,1816,1816,1816,1816,18-
23 gen 202416,2016,2016,2016,2016,20-
22 gen 202416,2516,2516,2516,2516,25-
19 gen 202416,1716,1716,1716,1716,17-
18 gen 202416,1716,1716,1716,1716,17-
17 gen 202416,1916,1916,1916,1916,19-
16 gen 202416,2216,2216,2216,2216,22-
12 gen 2024------
11 gen 202416,3716,3716,3716,3716,37-
10 gen 202416,3116,3116,3116,3116,31-
09 gen 202416,3016,3016,3016,3016,30-
08 gen 202416,2916,2916,2916,2916,29-
05 gen 202416,2616,2616,2616,2616,26-
04 gen 202416,2616,2616,2616,2616,26-
03 gen 202416,3516,3516,3516,3516,35-
02 gen 202416,3716,3716,3716,3716,37-
29 dic 2023------
28 dic 202316,4816,4816,4816,4816,48-
27 dic 202316,5116,5116,5116,5116,51-
26 dic 202316,3916,3916,3916,3916,39-
22 dic 202316,3816,3816,3816,3816,38-
21 dic 202316,3816,3816,3816,3816,38-
20 dic 202316,4016,4016,4016,4016,40-
19 dic 202316,3516,3516,3516,3516,35-
18 dic 202316,3216,3216,3216,3216,32-
15 dic 202316,3716,3716,3716,3716,37-
14 dic 202316,3716,3716,3716,3716,37-
13 dic 202316,2616,2616,2616,2616,26-
12 dic 202316,0616,0616,0616,0616,06-
11 dic 202316,0216,0216,0216,0216,02-
08 dic 202316,0816,0816,0816,0816,08-
07 dic 202316,0816,0816,0816,0816,08-
06 dic 202316,1016,1016,1016,1016,10-
*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...