Mercados españoles cerrados

Invesco Comstock Y (ACSDX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
29,14+0,06 (+0,21%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202429,1429,1429,1429,1429,14-
25 abr 202429,0829,0829,0829,0829,08-
24 abr 202429,3129,3129,3129,3129,31-
23 abr 202429,2429,2429,2429,2429,24-
22 abr 202428,9728,9728,9728,9728,97-
19 abr 202428,7028,7028,7028,7028,70-
18 abr 202428,5028,5028,5028,5028,50-
17 abr 202428,4528,4528,4528,4528,45-
16 abr 202428,4828,4828,4828,4828,48-
15 abr 202428,6328,6328,6328,6328,63-
12 abr 202428,7428,7428,7428,7428,74-
11 abr 202429,1429,1429,1429,1429,14-
10 abr 202429,1929,1929,1929,1929,19-
09 abr 202429,5029,5029,5029,5029,50-
08 abr 202429,4029,4029,4029,4029,40-
05 abr 202429,4129,4129,4129,4129,41-
04 abr 202429,2229,2229,2229,2229,22-
03 abr 202429,4629,4629,4629,4629,46-
02 abr 202429,4029,4029,4029,4029,40-
01 abr 202429,6129,6129,6129,6129,61-
28 mar 202429,6829,6829,6829,6829,68-
27 mar 202429,7329,7329,7329,7329,73-
26 mar 202429,3329,3329,3329,3329,33-
25 mar 202429,3529,3529,3529,3529,35-
22 mar 202429,3529,3529,3529,3529,35-
21 mar 202429,4329,4329,4329,4329,43-
20 mar 202429,2729,2729,2729,2729,27-
19 mar 202429,0529,0529,0529,0529,05-
18 mar 202428,9428,9428,9428,9428,94-
15 mar 202428,8328,8328,8328,8328,83-
14 mar 202428,9228,9228,9228,9228,92-
13 mar 202429,0429,0429,0429,0429,04-
12 mar 202428,9828,9828,9828,9828,98-
11 mar 202428,8828,8828,8828,8828,88-
08 mar 202428,7728,7728,7728,7728,77-
07 mar 202428,7628,7628,7628,7628,76-
06 mar 202428,5428,5428,5428,5428,54-
05 mar 202428,4228,4228,4228,4228,42-
04 mar 202428,4928,4928,4928,4928,49-
01 mar 202428,4428,4428,4428,4428,44-
29 feb 202428,3828,3828,3828,3828,38-
28 feb 202428,2128,2128,2128,2128,21-
27 feb 202428,2528,2528,2528,2528,25-
26 feb 202428,1828,1828,1828,1828,18-
23 feb 202428,3228,3228,3228,3228,32-
22 feb 202428,2328,2328,2328,2328,23-
21 feb 202428,0328,0328,0328,0328,03-
20 feb 202427,8827,8827,8827,8827,88-
16 feb 202427,9627,9627,9627,9627,96-
15 feb 202428,0028,0028,0028,0028,00-
14 feb 202427,6827,6827,6827,6827,68-
13 feb 202427,5027,5027,5027,5027,50-
12 feb 202427,9227,9227,9227,9227,92-
09 feb 202427,7327,7327,7327,7327,73-
08 feb 202427,6927,6927,6927,6927,69-
07 feb 202427,6427,6427,6427,6427,64-
06 feb 202427,5027,5027,5027,5027,50-
05 feb 202427,3927,3927,3927,3927,39-
02 feb 202427,6127,6127,6127,6127,61-
01 feb 202427,5127,5127,5127,5127,51-
31 ene 202427,3527,3527,3527,3527,35-
30 ene 202427,7427,7427,7427,7427,74-
29 ene 202427,6427,6427,6427,6427,64-
26 ene 202427,5427,5427,5427,5427,54-
25 ene 202427,5427,5427,5427,5427,54-
24 ene 202427,3027,3027,3027,3027,30-
23 ene 202427,2927,2927,2927,2927,29-
22 ene 202427,2527,2527,2527,2527,25-
19 ene 202427,1727,1727,1727,1727,17-
18 ene 202426,9026,9026,9026,9026,90-
17 ene 202426,8326,8326,8326,8326,83-
16 ene 202427,0127,0127,0127,0127,01-
12 ene 202427,2727,2727,2727,2727,27-
11 ene 202427,3327,3327,3327,3327,33-
10 ene 202427,3727,3727,3727,3727,37-
09 ene 202427,3827,3827,3827,3827,38-
08 ene 202427,5427,5427,5427,5427,54-
05 ene 202427,3927,3927,3927,3927,39-
04 ene 202427,2627,2627,2627,2627,26-
03 ene 202427,2827,2827,2827,2827,28-
02 ene 202427,4327,4327,4327,4327,43-
29 dic 202327,3127,3127,3127,3127,31-
28 dic 202327,3727,3727,3727,3727,37-
27 dic 202327,3527,3527,3527,3527,35-
26 dic 202327,3627,3627,3627,3627,36-
22 dic 202327,1727,1727,1727,1727,17-
21 dic 202327,0827,0827,0827,0827,08-
20 dic 202326,8226,8226,8226,8226,82-
19 dic 202327,2827,2827,2827,2827,28-
18 dic 202327,0627,0627,0627,0627,06-
15 dic 202327,0127,0127,0127,0127,01-
14 dic 202327,1327,1327,1327,1327,13-
13 dic 202326,7326,7326,7326,7326,73-
13 dic 20230.134 Dividendo
13 dic 20231.833 Plusvalía
12 dic 202328,2428,2428,2428,2426,27-
11 dic 202328,2528,2528,2528,2526,28-
08 dic 202328,1228,1228,1228,1226,16-
07 dic 202327,9427,9427,9427,9425,99-
06 dic 202327,7327,7327,7327,7325,80-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...