Scarica l'app Stockscreener
83.24
1.23%
1.0097
Dopo l'orario di chiusura:
83.43
0.1903
+0.23%
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Forum
Previsione
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Invesco S P Smallcap Materials Etf (PSCM)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-21 | $83.43 | $83.09 | $0.3407 | 417.0 | +1.23% |
| 2024-11-20 | $82.24 | $82.23 | $0.010 | 388.0 | +0.33% |
| 2024-11-19 | $81.96 | $81.96 | $0.00 | 158.0 | +0.57% |
| 2024-11-18 | $81.81 | $81.50 | $0.3107 | 1,089.0 | +0.26% |
| 2024-11-15 | $81.73 | $81.29 | $0.4346 | 533.0 | -0.18% |
| 2024-11-14 | $81.44 | $81.44 | $0.00 | 4,029.0 | -0.78% |
| 2024-11-13 | $83.25 | $82.08 | $1.17 | 1,456.0 | -0.85% |
| 2024-11-12 | $84.23 | $82.78 | $1.45 | 1,052.0 | -2.15% |
| 2024-11-11 | $84.64 | $84.43 | $0.21 | 613.0 | +1.11% |
| 2024-11-08 | $83.67 | $83.16 | $0.51 | 210.0 | +0.34% |
| 2024-11-07 | $83.70 | $83.27 | $0.4339 | 4,003.0 | -1.79% |
| 2024-11-06 | $85.04 | $83.91 | $1.13 | 713.0 | +8.08% |
| 2024-11-05 | $78.56 | $77.41 | $1.16 | 227.0 | +2.36% |
| 2024-11-04 | $76.75 | $76.49 | $0.26 | 2,374.0 | +0.70% |
| 2024-11-01 | $76.22 | $75.74 | $0.48 | 307.0 | +0.82% |
| 2024-10-31 | $77.16 | $75.54 | $1.62 | 994.0 | -1.87% |
| 2024-10-30 | $78.26 | $77.03 | $1.23 | 5,637.0 | -0.44% |
| 2024-10-29 | $77.97 | $77.38 | $0.5945 | 7,955.0 | -1.99% |
| 2024-10-28 | $78.95 | $78.39 | $0.5644 | 460.0 | +2.41% |
| 2024-10-25 | $77.83 | $77.09 | $0.7438 | 498.0 | +0.23% |
| 2024-10-24 | $76.91 | $76.65 | $0.2611 | 447.0 | +0.29% |
| 2024-10-23 | $77.09 | $76.31 | $0.78 | 3,065.0 | -0.79% |
Invesco S P Smallcap Materials Etf Stock (PSCM) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Invesco S P Smallcap Materials 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 PSCM. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Invesco S P Smallcap Materials Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Invesco S P Smallcap Materials Etf Storia dei prezzi delle azioni (PSCM) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $85.04 | $75.74 | $9.30 | 17,986.0 | +10.11% |
| 2024-10 | $79.79 | $75.54 | $4.25 | 27,626.0 | -5.93% |
| 2024-09 | $80.37 | $70.44 | $9.93 | 12,030.0 | +2.05% |
| 2024-08 | $80.95 | $73.50 | $7.45 | 17,018.0 | -5.49% |
| 2024-07 | $83.31 | $74.81 | $8.50 | 50,368.0 | +11.48% |
| 2024-06 | $80.83 | $73.36 | $7.47 | 50,319.0 | -6.85% |
| 2024-05 | $80.26 | $75.74 | $4.52 | 16,954.0 | +5.99% |
| 2024-04 | $76.20 | $72.71 | $3.50 | 31,523.0 | -1.41% |
| 2024-03 | $76.92 | $72.69 | $4.23 | 33,857.0 | +2.40% |
| 2024-02 | $75.53 | $68.44 | $7.09 | 15,402.0 | +7.56% |
| 2024-01 | $73.15 | $68.68 | $4.47 | 18,210.0 | -5.54% |
Invesco S P Smallcap Materials Etf Storia dei prezzi delle azioni (PSCM) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $75.50 | $65.52 | $9.98 | 32,847.0 | +12.46% |
| 2023-11 | $65.95 | $58.84 | $7.11 | 26,438.0 | +10.21% |
| 2023-10 | $63.49 | $58.45 | $5.04 | 63,333.0 | -7.38% |
| 2023-09 | $69.58 | $63.00 | $6.58 | 27,086.0 | -6.20% |
| 2023-08 | $72.70 | $66.11 | $6.59 | 43,957.0 | -5.61% |
| 2023-07 | $72.60 | $66.37 | $6.23 | 70,015.0 | +5.31% |
| 2023-06 | $69.06 | $61.75 | $7.31 | 54,205.0 | +11.30% |
| 2023-05 | $65.86 | $61.65 | $4.21 | 81,166.0 | -5.39% |
| 2023-04 | $67.73 | $63.29 | $4.44 | 97,062.0 | -3.06% |
| 2023-03 | $73.35 | $63.07 | $10.28 | 149,071.0 | -4.47% |
| 2023-02 | $73.61 | $68.53 | $5.08 | 25,656.0 | +0.96% |
| 2023-01 | $70.06 | $62.44 | $7.62 | 26,893.0 | +12.71% |
Invesco S P Smallcap Materials Etf Storia dei prezzi delle azioni (PSCM) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $69.07 | $61.39 | $7.68 | 19,402.0 | -8.85% |
| 2022-11 | $68.15 | $60.07 | $8.08 | 22,912.0 | +5.29% |
| 2022-10 | $64.76 | $56.41 | $8.35 | 24,064.0 | +15.60% |
| 2022-09 | $64.17 | $0.00 | $64.17 | 56,664.0 | -11.11% |
| 2022-08 | $68.13 | $60.44 | $7.69 | 63,732.0 | +0.87% |
| 2022-07 | $62.57 | $55.56 | $7.01 | 24,554.0 | +6.92% |
| 2022-06 | $70.05 | $56.17 | $13.88 | 27,178.0 | -14.06% |
| 2022-05 | $69.18 | $60.64 | $8.54 | 26,202.0 | +4.95% |
| 2022-04 | $70.44 | $63.35 | $7.09 | 44,281.0 | -5.10% |
| 2022-03 | $69.21 | $63.25 | $5.96 | 43,863.0 | +2.34% |
| 2022-02 | $68.07 | $62.83 | $5.24 | 50,792.0 | +3.73% |
| 2022-01 | $69.35 | $61.55 | $7.80 | 50,078.0 | -4.12% |
1.22%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):