La bourse est fermée

Invesco Dorsey Wright Financial Momentum ETF (PFI)

NasdaqGM - NasdaqGM Prix différé. Devise en USD
Ajouter à la liste dynamique
49,72+0,51 (+1,03 %)
À la clôture : 04:00PM EDT
Durée:
17 mai 2023 - 17 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 202449,3849,7249,3849,7249,722 284
16 mai 202449,5449,5449,2149,2149,21900
15 mai 202449,4649,6049,3249,5849,583 800
14 mai 202448,8548,9748,6748,8848,882 000
13 mai 202449,0749,0748,5248,5248,521 600
10 mai 202448,8348,9948,8248,9448,942 400
09 mai 202448,8549,0148,8549,0149,013 500
08 mai 202448,4248,7048,4248,7048,704 700
07 mai 202448,7148,9148,6448,6848,686 500
06 mai 202448,3948,5348,3148,4148,412 700
03 mai 202447,8847,8847,8647,8647,86400
02 mai 202447,7047,7047,6347,6347,63500
01 mai 202446,9047,0746,9047,0547,052 900
30 avr. 202446,9847,1046,7746,7746,772 500
29 avr. 202447,4247,4247,2047,2047,201 200
26 avr. 202447,5547,5547,4147,4847,481 400
25 avr. 202447,6047,9347,4947,7647,762 500
24 avr. 202448,4948,4947,8548,1948,192 300
23 avr. 202447,6748,4947,6748,2948,298 300
22 avr. 202447,0047,7147,0047,5847,583 800
19 avr. 202446,3446,7846,3446,7846,781 600
18 avr. 202446,5246,8446,2046,4146,414 100
17 avr. 202446,4246,5646,1146,3446,343 000
16 avr. 202446,1846,7046,0546,5246,526 400
15 avr. 202447,6947,6946,4746,5346,533 500
12 avr. 202447,6947,6947,0247,1647,162 600
11 avr. 202447,8048,2247,7248,0448,043 200
10 avr. 202447,7948,2947,7948,0748,072 100
09 avr. 202448,8148,8148,2548,5848,586 500
08 avr. 202448,7749,3548,7749,2449,244 600
05 avr. 202448,0148,7448,0048,7048,7010 800
04 avr. 202448,7048,9347,9847,9847,981 700
03 avr. 202448,8648,8648,5648,5648,562 900
02 avr. 202448,4748,5348,2748,3348,339 600
01 avr. 202449,3549,3649,0449,0949,093 000
28 mars 202449,6349,7149,5949,7149,711 000
27 mars 202449,0749,5249,0749,5249,526 400
26 mars 202449,1749,1848,8248,8248,823 900
25 mars 202449,1749,4449,1749,1749,171 200
22 mars 202449,7949,7948,9348,9348,9323 600
21 mars 202449,9250,1449,8049,8749,873 000
20 mars 202448,4549,4148,3949,4149,412 800
19 mars 202447,7548,2447,7548,1048,103 400
18 mars 202447,8848,0547,8247,8247,8213 300
18 mars 20240.143 Dividende
15 mars 202447,9248,2847,4448,1247,9818 800
14 mars 202448,1148,1747,6148,0147,8711 900
13 mars 202448,4249,0048,4248,6448,505 900
12 mars 202448,3948,6448,3948,5448,403 400
11 mars 202448,2148,4748,2148,4748,331 500
08 mars 202448,8749,0348,5648,5648,4213 300
07 mars 202448,6748,6748,3248,4848,342 500
06 mars 202448,3148,5848,1748,3948,259 500
05 mars 202448,0148,0147,7747,9647,822 100
04 mars 202448,1648,1647,8947,8947,754 200
01 mars 202447,8247,9247,6647,9247,787 200
29 févr. 202447,8547,8547,4247,7147,5722 300
28 févr. 202447,6947,8947,6147,6147,471 500
27 févr. 202447,3647,4447,1647,4447,307 700
26 févr. 202447,0047,1846,9747,1847,045 400
23 févr. 202447,0947,1546,9047,0346,891 400
22 févr. 202446,8746,9646,8046,9646,826 900
21 févr. 202446,4446,6446,4346,4946,353 300
20 févr. 202446,6746,8746,6446,6646,5215 800
16 févr. 202447,4547,6547,2347,2347,098 000
15 févr. 202447,1947,5546,9347,3947,258 700
14 févr. 202446,2446,6346,0546,6346,498 700
13 févr. 202445,8546,2545,6445,8045,6614 600
12 févr. 202446,6147,0146,6146,7746,633 800
09 févr. 202445,8346,3745,8346,3546,216 800
08 févr. 202445,4245,8145,2045,8045,6645 400
07 févr. 202444,7045,3644,7045,0944,9634 100
06 févr. 202444,7245,1344,7245,0344,9086 500
05 févr. 202444,7045,0844,6244,8744,74516 400
02 févr. 202445,1945,3045,1945,3045,17400
01 févr. 202445,1245,1744,3345,1745,042 100
31 janv. 202445,9445,9444,9744,9744,84800
30 janv. 202445,9045,9445,9045,9445,801 100
29 janv. 202445,6045,9845,6045,9845,84700
26 janv. 202444,8645,2444,8645,1945,069 200
25 janv. 202444,8144,9844,8144,9844,85900
24 janv. 202445,1645,1644,8744,8744,74400
23 janv. 202444,8044,8844,7044,8844,752 100
22 janv. 202444,9045,0044,7445,0044,871 700
19 janv. 202443,8344,1943,8344,1944,06600
18 janv. 202443,2843,5643,2243,5643,433 700
17 janv. 202443,3243,3243,3243,3243,19400
16 janv. 202443,3743,4743,3543,4743,34600
12 janv. 202443,7643,7843,6843,7843,65500
11 janv. 202443,8143,8143,8143,8143,68100
10 janv. 202443,7944,2843,7944,2844,151 900
09 janv. 202443,8043,8043,8043,8043,67200
08 janv. 202443,9044,4843,9044,4844,352 000
05 janv. 202443,4243,8043,4243,6043,47700
04 janv. 202443,9943,9943,5643,5643,433 800
03 janv. 202443,6043,8343,5143,5543,42400
02 janv. 202444,5044,5044,1944,3644,232 400
29 déc. 202344,9744,9744,9744,9744,84100
28 déc. 202345,2345,2945,2045,2945,16800
27 déc. 202345,0745,0745,0045,0544,92400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...