La bourse est fermée

Invesco Dorsey Wright Industrials Momentum ETF (PRN)

NasdaqGM - NasdaqGM Prix différé. Devise en USD
Ajouter à la liste dynamique
136,55-0,16 (-0,12 %)
À la clôture : 04:00PM EDT
Durée:
18 mai 2023 - 18 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 2024137,12137,12136,10136,55136,554 300
16 mai 2024138,48138,55136,71136,71136,715 100
15 mai 2024139,00139,80139,00139,77139,774 100
14 mai 2024136,91137,65136,51137,55137,555 900
13 mai 2024139,61139,61137,12137,12137,125 600
10 mai 2024138,83138,92138,44138,92138,929 800
09 mai 2024137,91139,05137,91139,03139,0318 100
08 mai 2024136,94137,49136,76137,49137,498 700
07 mai 2024136,90137,13136,37136,58136,588 700
06 mai 2024134,79136,97134,79136,97136,9714 700
03 mai 2024133,95134,78133,95134,28134,287 300
02 mai 2024132,11132,43130,54132,26132,266 200
01 mai 2024131,10133,14130,52130,96130,967 000
30 avr. 2024134,40134,40131,85131,85131,854 500
29 avr. 2024134,99136,38134,73135,20135,205 500
26 avr. 2024134,95135,05134,47134,61134,6122 500
25 avr. 2024132,06135,13132,06135,02135,0212 400
24 avr. 2024135,56136,57133,03134,28134,288 600
23 avr. 2024134,26134,98133,67134,80134,807 300
22 avr. 2024131,75131,95130,93131,16131,166 500
19 avr. 2024130,85131,99129,75130,51130,516 100
18 avr. 2024132,76133,80131,17131,38131,389 100
17 avr. 2024134,29134,29131,54132,37132,3720 400
16 avr. 2024134,14135,08133,05134,92134,9213 300
15 avr. 2024140,00140,00134,37134,84134,846 000
12 avr. 2024137,98137,98135,02135,90135,909 900
11 avr. 2024137,48137,83136,28137,77137,777 400
10 avr. 2024136,50137,43136,07136,73136,737 700
09 avr. 2024140,88140,88136,81138,45138,4519 300
08 avr. 2024140,44140,73140,01140,21140,2127 500
05 avr. 2024138,16140,34138,16139,99139,9911 800
04 avr. 2024140,98141,17137,11137,11137,1116 200
03 avr. 2024139,44139,96139,15139,19139,1915 800
02 avr. 2024137,54137,54136,61137,45137,4515 500
01 avr. 2024142,46142,46138,23138,80138,8071 400
28 mars 2024139,70140,23139,45139,55139,555 200
27 mars 2024138,91139,22138,49139,13139,1314 700
26 mars 2024140,59140,59137,77137,77137,776 800
25 mars 2024139,43139,44138,00138,00138,007 100
22 mars 2024140,24140,24138,55139,08139,0813 100
21 mars 2024139,61139,99138,10139,73139,7320 100
20 mars 2024135,50137,16134,97137,16137,1612 900
19 mars 2024133,89134,91133,57134,64134,644 400
18 mars 2024135,47135,47133,66133,66133,668 400
18 mars 20240.073 Dividende
15 mars 2024133,20134,40133,20133,68133,6111 700
14 mars 2024135,04135,04132,89133,45133,3818 000
13 mars 2024134,41135,30134,13134,35134,2825 600
12 mars 2024132,16134,01132,15133,83133,767 400
11 mars 2024132,09132,09131,10131,91131,846 600
08 mars 2024136,14136,33133,78133,90133,835 300
07 mars 2024135,41135,60134,61135,31135,2415 100
06 mars 2024134,83134,93134,09134,15134,087 400
05 mars 2024135,58135,58132,97133,44133,3712 300
04 mars 2024136,58136,75135,33135,34135,2714 100
01 mars 2024135,11135,11134,14134,83134,769 300
29 févr. 2024132,38133,51132,27133,51133,446 300
28 févr. 2024131,54131,97131,54131,68131,616 900
27 févr. 2024131,16131,74130,57131,53131,465 100
26 févr. 2024130,10131,31130,10131,14131,0710 800
23 févr. 2024128,84130,05128,84130,05129,983 000
22 févr. 2024127,85128,28127,69128,16128,0912 500
21 févr. 2024125,27126,62125,27126,25126,184 900
20 févr. 2024127,37127,37125,55126,16126,097 300
16 févr. 2024130,14130,14127,18127,18127,115 000
15 févr. 2024128,39128,84127,18128,44128,375 900
14 févr. 2024126,01127,64126,01127,37127,306 500
13 févr. 2024124,15126,10123,84124,50124,4314 900
12 févr. 2024129,80129,80128,06128,31128,248 600
09 févr. 2024127,17128,55127,13128,21128,148 000
08 févr. 2024125,91126,96125,91126,82126,7510 900
07 févr. 2024125,12126,73125,12126,01125,945 900
06 févr. 2024123,95124,01123,48124,01123,9428 400
05 févr. 2024124,95124,95122,88123,71123,648 500
02 févr. 2024121,60125,25121,60125,04124,9748 600
01 févr. 2024120,13122,53119,96122,53122,462 100
31 janv. 2024120,45120,87119,17119,17119,106 200
30 janv. 2024119,90120,85119,90120,85120,7826 700
29 janv. 2024117,64119,90117,64119,90119,834 400
26 janv. 2024118,22118,63117,85118,30118,244 700
25 janv. 2024118,11118,73118,10118,73118,675 200
24 janv. 2024118,67118,67116,80116,80116,745 500
23 janv. 2024118,99118,99117,10117,86117,806 900
22 janv. 2024118,33118,95118,26118,86118,805 000
19 janv. 2024116,69117,09115,52116,95116,893 600
18 janv. 2024115,30115,87114,50115,87115,812 000
17 janv. 2024113,81114,63113,81114,25114,191 900
16 janv. 2024114,40114,95114,34114,87114,815 500
12 janv. 2024115,05115,79115,05115,79115,732 600
11 janv. 2024115,31115,67114,18115,57115,513 100
10 janv. 2024115,00115,37114,82115,26115,202 100
09 janv. 2024114,05114,95113,97114,85114,794 800
08 janv. 2024113,48115,39113,48115,39115,332 900
05 janv. 2024113,87114,39113,68113,74113,686 400
04 janv. 2024113,13114,71113,13114,00113,941 600
03 janv. 2024114,35114,67113,68113,68113,622 900
02 janv. 2024117,42117,86115,70116,44116,388 500
29 déc. 2023118,21118,59117,58118,43118,3746 200
28 déc. 2023119,10119,10118,74118,79118,732 300
27 déc. 2023118,59119,13118,59118,82118,763 100
*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...