Scarica l'app Stockscreener
59.94
0.37%
0.22
Dopo l'orario di chiusura:
59.94
Storico Dei Prezzi Delle Azioni Di Invesco MSCI USA ETF (PBUS)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-22 | $59.97 | $59.71 | $0.26 | 28,233.0 | +0.37% |
| 2024-11-21 | $59.85 | $59.33 | $0.5175 | 7,832.0 | +0.59% |
| 2024-11-20 | $59.37 | $58.96 | $0.4055 | 15,957.0 | +0.08% |
| 2024-11-19 | $59.35 | $58.80 | $0.555 | 5,102.0 | +0.42% |
| 2024-11-18 | $59.19 | $58.80 | $0.395 | 9,145.0 | +0.44% |
| 2024-11-15 | $58.95 | $58.63 | $0.315 | 16,011.0 | -1.33% |
| 2024-11-14 | $60.01 | $59.52 | $0.49 | 135,847.0 | -0.62% |
| 2024-11-13 | $60.18 | $59.95 | $0.23 | 23,504.0 | -0.02% |
| 2024-11-12 | $60.21 | $59.83 | $0.38 | 8,618.0 | -0.30% |
| 2024-11-11 | $60.21 | $60.08 | $0.13 | 7,144.0 | +0.23% |
| 2024-11-08 | $60.13 | $59.78 | $0.35 | 19,586.0 | +0.42% |
| 2024-11-07 | $59.84 | $59.56 | $0.28 | 33,584.0 | +0.76% |
| 2024-11-06 | $59.35 | $58.74 | $0.61 | 28,997.0 | +2.67% |
| 2024-11-05 | $57.80 | $57.40 | $0.395 | 9,746.0 | +1.24% |
| 2024-11-04 | $57.29 | $57.06 | $0.23 | 7,800.0 | -0.30% |
| 2024-11-01 | $57.60 | $57.19 | $0.415 | 12,635.0 | +0.39% |
| 2024-10-31 | $57.44 | $56.98 | $0.46 | 7,113.0 | -1.83% |
| 2024-10-30 | $58.38 | $58.07 | $0.31 | 10,461.0 | -0.24% |
| 2024-10-29 | $58.34 | $57.93 | $0.41 | 10,582.0 | +0.15% |
| 2024-10-28 | $58.32 | $58.13 | $0.19 | 6,649.0 | +0.31% |
| 2024-10-25 | $58.50 | $57.88 | $0.62 | 371,185.0 | -0.14% |
| 2024-10-24 | $58.11 | $57.77 | $0.34 | 14,268.0 | +0.31% |
Invesco MSCI USA ETF Stock (PBUS) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Invesco MSCI USA ETF nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni PBUS. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Invesco MSCI USA ETF fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Invesco MSCI USA ETF Storia dei prezzi delle azioni (PBUS) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $60.21 | $57.06 | $3.15 | 397,974.0 | +5.12% |
| 2024-10 | $58.70 | $56.57 | $2.13 | 5,828,785.0 | -0.66% |
| 2024-09 | $57.48 | $53.92 | $3.56 | 1,099,213.0 | +1.77% |
| 2024-08 | $56.40 | $50.87 | $5.53 | 1,388,822.0 | +2.38% |
| 2024-07 | $56.50 | $53.82 | $2.68 | 2,042,009.0 | +1.28% |
| 2024-06 | $54.97 | $52.30 | $2.67 | 2,007,632.0 | +3.17% |
| 2024-05 | $53.40 | $50.06 | $3.34 | 17,380,671.0 | +4.85% |
| 2024-04 | $52.54 | $49.45 | $3.09 | 1,257,750.0 | -4.08% |
| 2024-03 | $52.55 | $50.60 | $1.95 | 891,303.0 | +2.74% |
| 2024-02 | $51.08 | $48.50 | $2.58 | 6,414,825.0 | +5.37% |
| 2024-01 | $49.27 | $46.75 | $2.52 | 4,007,548.0 | +1.47% |
Invesco MSCI USA ETF Storia dei prezzi delle azioni (PBUS) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $47.91 | $45.53 | $2.38 | 3,025,572.0 | +4.43% |
| 2023-11 | $45.73 | $41.77 | $3.96 | 5,164,776.0 | +9.59% |
| 2023-10 | $43.73 | $40.87 | $2.86 | 6,679,350.0 | -2.43% |
| 2023-09 | $45.20 | $42.27 | $2.94 | 5,123,879.0 | -5.15% |
| 2023-08 | $45.63 | $43.28 | $2.35 | 8,941,930.0 | -1.53% |
| 2023-07 | $45.89 | $43.56 | $2.33 | 8,658,041.0 | +3.46% |
| 2023-06 | $44.31 | $41.52 | $2.79 | 4,093,116.0 | +6.18% |
| 2023-05 | $42.12 | $40.25 | $1.87 | 1,332,939.0 | +0.86% |
| 2023-04 | $41.48 | $40.17 | $1.31 | 1,812,430.0 | +1.19% |
| 2023-03 | $40.81 | $38.34 | $2.47 | 1,312,034.0 | +2.93% |
| 2023-02 | $41.67 | $39.47 | $2.20 | 753,714.0 | -2.10% |
| 2023-01 | $40.67 | $37.68 | $2.99 | 1,100,915.0 | +6.48% |
Invesco MSCI USA ETF Storia dei prezzi delle azioni (PBUS) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $40.87 | $37.45 | $3.42 | 859,869.0 | -6.26% |
| 2022-11 | $40.58 | $36.99 | $3.59 | 575,470.0 | +5.27% |
| 2022-10 | $38.81 | $35.34 | $3.47 | 473,027.0 | +7.80% |
| 2022-09 | $41.14 | $35.76 | $5.38 | 329,426.0 | -9.64% |
| 2022-08 | $43.13 | $39.58 | $3.55 | 1,115,924.0 | -3.80% |
| 2022-07 | $41.26 | $37.08 | $4.18 | 655,203.0 | +9.21% |
| 2022-06 | $41.65 | $36.37 | $5.28 | 293,985.0 | -8.54% |
| 2022-05 | $42.95 | $38.03 | $4.92 | 533,039.0 | -0.13% |
| 2022-04 | $46.00 | $41.24 | $4.76 | 758,127.0 | -9.40% |
| 2022-03 | $46.41 | $41.69 | $4.72 | 522,880.0 | +3.48% |
| 2022-02 | $46.17 | $40.87 | $5.30 | 5,566,990.0 | -3.00% |
| 2022-01 | $48.51 | $42.36 | $6.15 | 3,041,837.0 | -5.77% |
0.73%
Capitalizzazione:
|
Volume (24 ore):