Scarica l'app Stockscreener
40.97
1.37%
-0.5709
Dopo l'orario di chiusura:
40.97
0.0009
+0.00%
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Invesco S P Smallcap Energy Etf (PSCE)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-07-25 | $41.63 | $40.97 | $0.665 | 7,446.0 | -1.37% |
| 2025-07-24 | $41.61 | $40.89 | $0.72 | 26,247.0 | +0.59% |
| 2025-07-23 | $41.42 | $41.29 | $0.1253 | 2,559.0 | +2.83% |
| 2025-07-22 | $40.33 | $39.31 | $1.02 | 7,534.0 | +2.30% |
| 2025-07-21 | $39.98 | $39.20 | $0.7837 | 31,014.0 | -1.37% |
| 2025-07-18 | $40.46 | $39.71 | $0.75 | 14,947.0 | -0.02% |
| 2025-07-17 | $39.92 | $38.93 | $0.99 | 8,064.0 | +2.25% |
| 2025-07-16 | $39.78 | $38.88 | $0.895 | 40,591.0 | -1.65% |
| 2025-07-15 | $40.94 | $39.59 | $1.35 | 12,542.0 | -3.06% |
| 2025-07-14 | $41.38 | $40.65 | $0.73 | 10,056.0 | -1.80% |
| 2025-07-11 | $41.72 | $41.12 | $0.5999 | 8,954.0 | +0.58% |
| 2025-07-10 | $41.39 | $40.21 | $1.18 | 15,417.0 | +1.67% |
| 2025-07-09 | $41.04 | $40.58 | $0.4592 | 10,238.0 | -0.97% |
| 2025-07-08 | $41.26 | $39.69 | $1.57 | 5,826.0 | +3.58% |
| 2025-07-07 | $40.29 | $39.34 | $0.955 | 8,460.0 | -1.81% |
| 2025-07-03 | $40.68 | $40.21 | $0.4679 | 18,698.0 | -0.30% |
| 2025-07-02 | $40.50 | $39.38 | $1.12 | 14,893.0 | +2.95% |
| 2025-07-01 | $39.93 | $38.26 | $1.67 | 7,046.0 | +1.24% |
| 2025-06-30 | $39.11 | $38.78 | $0.33 | 23,476.0 | -0.77% |
| 2025-06-27 | $39.56 | $38.91 | $0.6499 | 8,321.0 | -0.28% |
| 2025-06-26 | $39.37 | $38.70 | $0.67 | 5,663.0 | +1.60% |
Invesco S P Smallcap Energy Etf Stock (PSCE) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Invesco S P Smallcap Energy 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 PSCE. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Invesco S P Smallcap Energy Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Invesco S P Smallcap Energy Etf Storia dei prezzi delle azioni (PSCE) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-07 | $41.72 | $38.26 | $3.46 | 257,978.0 | +5.43% |
| 2025-06 | $42.20 | $36.73 | $5.47 | 301,050.0 | +5.57% |
| 2025-05 | $39.64 | $34.51 | $5.13 | 272,445.0 | +6.54% |
| 2025-04 | $42.61 | $30.94 | $11.67 | 550,359.0 | -17.54% |
| 2025-03 | $43.46 | $38.55 | $4.91 | 411,786.0 | -2.85% |
| 2025-02 | $48.38 | $42.45 | $5.93 | 348,110.0 | -9.56% |
| 2025-01 | $53.10 | $47.63 | $5.47 | 387,042.0 | -1.47% |
Invesco S P Smallcap Energy Etf Storia dei prezzi delle azioni (PSCE) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $53.26 | $45.67 | $7.59 | 1,165,983.0 | -10.09% |
| 2024-11 | $54.83 | $47.29 | $7.54 | 821,680.0 | +10.60% |
| 2024-10 | $52.81 | $47.68 | $5.13 | 303,070.0 | -2.14% |
| 2024-09 | $51.71 | $45.13 | $6.58 | 283,873.0 | -6.46% |
| 2024-08 | $56.89 | $47.61 | $9.28 | 1,650,550.0 | -7.27% |
| 2024-07 | $57.38 | $51.48 | $5.90 | 357,513.0 | +7.55% |
| 2024-06 | $55.91 | $50.05 | $5.86 | 346,982.0 | -5.82% |
| 2024-05 | $56.40 | $52.38 | $4.02 | 1,495,410.0 | +3.91% |
| 2024-04 | $58.38 | $53.74 | $4.64 | 461,540.0 | -3.66% |
| 2024-03 | $55.83 | $51.90 | $3.93 | 291,396.0 | +7.64% |
| 2024-02 | $52.42 | $47.72 | $4.70 | 378,066.0 | +2.55% |
| 2024-01 | $53.02 | $47.32 | $5.70 | 482,914.0 | -2.92% |
Invesco S P Smallcap Energy Etf Storia dei prezzi delle azioni (PSCE) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $53.84 | $48.25 | $5.59 | 885,225.0 | -0.08% |
| 2023-11 | $55.75 | $50.31 | $5.44 | 1,007,572.0 | -2.89% |
| 2023-10 | $58.20 | $51.67 | $6.53 | 1,415,755.0 | -5.98% |
| 2023-09 | $59.67 | $55.39 | $4.28 | 986,239.0 | +1.71% |
| 2023-08 | $57.59 | $53.58 | $4.01 | 1,176,437.0 | +1.39% |
| 2023-07 | $55.32 | $9.10 | $46.22 | 1,747,535.0 | +483.54% |
| 2023-06 | $9.54 | $8.35 | $1.20 | 2,062,061.0 | +13.67% |
| 2023-05 | $9.13 | $8.30 | $0.824 | 3,960,420.0 | -8.35% |
| 2023-04 | $9.94 | $8.76 | $1.18 | 10,477,502.0 | -1.83% |
| 2023-03 | $11.02 | $8.34 | $2.68 | 3,633,550.0 | -9.74% |
| 2023-02 | $10.86 | $9.58 | $1.28 | 2,396,277.0 | -4.82% |
| 2023-01 | $10.90 | $9.39 | $1.51 | 3,122,031.0 | +5.99% |
0.43%
0.12%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):