Mercados españoles cerrados en 1 hr 49 mins

Invesco Comstock A (ACSTX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
28,63-0,18 (-0,62%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 2024------
01 may 202428,6328,6328,6328,6328,63-
30 abr 202428,8128,8128,8128,8128,81-
29 abr 202429,2329,2329,2329,2329,23-
26 abr 202429,1529,1529,1529,1529,15-
25 abr 202429,0829,0829,0829,0829,08-
24 abr 202429,3229,3229,3229,3229,32-
23 abr 202429,2529,2529,2529,2529,25-
22 abr 202428,9828,9828,9828,9828,98-
19 abr 202428,7128,7128,7128,7128,71-
18 abr 202428,5128,5128,5128,5128,51-
17 abr 202428,4628,4628,4628,4628,46-
16 abr 202428,4828,4828,4828,4828,48-
15 abr 202428,6328,6328,6328,6328,63-
12 abr 202428,7528,7528,7528,7528,75-
11 abr 202429,1529,1529,1529,1529,15-
10 abr 202429,2029,2029,2029,2029,20-
09 abr 202429,5129,5129,5129,5129,51-
08 abr 202429,4129,4129,4129,4129,41-
05 abr 202429,4229,4229,4229,4229,42-
04 abr 202429,2329,2329,2329,2329,23-
03 abr 202429,4729,4729,4729,4729,47-
02 abr 202429,4129,4129,4129,4129,41-
01 abr 202429,6229,6229,6229,6229,62-
28 mar 202429,7029,7029,7029,7029,70-
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 202429,3429,3429,3429,3429,34-
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 202429,0329,0329,0329,0329,03-
12 mar 202428,9728,9728,9728,9728,97-
11 mar 202428,8828,8828,8828,8828,88-
08 mar 202428,7628,7628,7628,7628,76-
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 202428,1928,1928,1928,1928,19-
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 202428,0128,0128,0128,0128,01-
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 202427,7427,7427,7427,7427,74-
08 feb 202427,7027,7027,7027,7027,70-
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 202427,6527,6527,6527,6527,65-
26 ene 202427,5527,5527,5527,5527,55-
25 ene 202427,5527,5527,5527,5527,55-
24 ene 202427,3027,3027,3027,3027,30-
23 ene 202427,3027,3027,3027,3027,30-
22 ene 202427,2627,2627,2627,2627,26-
19 ene 202427,1727,1727,1727,1727,17-
18 ene 202426,9126,9126,9126,9126,91-
17 ene 202426,8426,8426,8426,8426,84-
16 ene 202427,0227,0227,0227,0227,02-
12 ene 202427,2827,2827,2827,2827,28-
11 ene 202427,3427,3427,3427,3427,34-
10 ene 202427,3827,3827,3827,3827,38-
09 ene 202427,3927,3927,3927,3927,39-
08 ene 202427,5527,5527,5527,5527,55-
05 ene 202427,4027,4027,4027,4027,40-
04 ene 202427,2727,2727,2727,2727,27-
03 ene 202427,2927,2927,2927,2927,29-
02 ene 202427,4427,4427,4427,4427,44-
29 dic 202327,3227,3227,3227,3227,32-
28 dic 202327,3827,3827,3827,3827,38-
27 dic 202327,3727,3727,3727,3727,37-
26 dic 202327,3727,3727,3727,3727,37-
22 dic 202327,1827,1827,1827,1827,18-
21 dic 202327,1027,1027,1027,1027,10-
20 dic 202326,8326,8326,8326,8326,83-
19 dic 202327,2927,2927,2927,2927,29-
18 dic 202327,0727,0727,0727,0727,07-
15 dic 202327,0327,0327,0327,0327,03-
14 dic 202327,1427,1427,1427,1427,14-
13 dic 202326,7526,7526,7526,7526,75-
13 dic 20230.117 Dividendo
13 dic 20231.833 Plusvalía
12 dic 202328,2328,2328,2328,2326,28-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...