Mercados españoles cerrados

Invesco Comstock C (ACSYX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
29,18+0,07 (+0,24%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202429,1829,1829,1829,1829,18-
25 abr 202429,1129,1129,1129,1129,11-
24 abr 202429,3529,3529,3529,3529,35-
23 abr 202429,2829,2829,2829,2829,28-
22 abr 202429,0129,0129,0129,0129,01-
19 abr 202428,7428,7428,7428,7428,74-
18 abr 202428,5428,5428,5428,5428,54-
17 abr 202428,5028,5028,5028,5028,50-
16 abr 202428,5228,5228,5228,5228,52-
15 abr 202428,6728,6728,6728,6728,67-
12 abr 202428,7928,7928,7928,7928,79-
11 abr 202429,1929,1929,1929,1929,19-
10 abr 202429,2429,2429,2429,2429,24-
09 abr 202429,5429,5429,5429,5429,54-
08 abr 202429,4529,4529,4529,4529,45-
05 abr 202429,4629,4629,4629,4629,46-
04 abr 202429,2729,2729,2729,2729,27-
03 abr 202429,5229,5229,5229,5229,52-
02 abr 202429,4529,4529,4529,4529,45-
01 abr 202429,6729,6729,6729,6729,67-
28 mar 202429,7429,7429,7429,7429,74-
27 mar 202429,7229,7229,7229,7229,72-
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 202429,0429,0429,0429,0429,04-
12 mar 202428,9828,9828,9828,9828,98-
11 mar 202428,8928,8928,8928,8928,89-
08 mar 202428,7728,7728,7728,7728,77-
07 mar 202428,7728,7728,7728,7728,77-
06 mar 202428,5528,5528,5528,5528,55-
05 mar 202428,4328,4328,4328,4328,43-
04 mar 202428,5028,5028,5028,5028,50-
01 mar 202428,4528,4528,4528,4528,45-
29 feb 202428,3928,3928,3928,3928,39-
28 feb 202428,2228,2228,2228,2228,22-
27 feb 202428,2728,2728,2728,2728,27-
26 feb 202428,2028,2028,2028,2028,20-
23 feb 202428,3428,3428,3428,3428,34-
22 feb 202428,2528,2528,2528,2528,25-
21 feb 202428,0528,0528,0528,0528,05-
20 feb 202427,9027,9027,9027,9027,90-
16 feb 202427,9827,9827,9827,9827,98-
15 feb 202428,0328,0328,0328,0328,03-
14 feb 202427,7027,7027,7027,7027,70-
13 feb 202427,5227,5227,5227,5227,52-
12 feb 202427,9527,9527,9527,9527,95-
09 feb 202427,7627,7627,7627,7627,76-
08 feb 202427,7227,7227,7227,7227,72-
07 feb 202427,6727,6727,6727,6727,67-
06 feb 202427,5327,5327,5327,5327,53-
05 feb 202427,4227,4227,4227,4227,42-
02 feb 202427,6427,6427,6427,6427,64-
01 feb 202427,5427,5427,5427,5427,54-
31 ene 202427,3827,3827,3827,3827,38-
30 ene 202427,7727,7727,7727,7727,77-
29 ene 202427,6827,6827,6827,6827,68-
26 ene 202427,5827,5827,5827,5827,58-
25 ene 202427,5827,5827,5827,5827,58-
24 ene 202427,3327,3327,3327,3327,33-
23 ene 202427,3327,3327,3327,3327,33-
22 ene 202427,2927,2927,2927,2927,29-
19 ene 202427,2127,2127,2127,2127,21-
18 ene 202426,9426,9426,9426,9426,94-
17 ene 202426,8726,8726,8726,8726,87-
16 ene 202427,0527,0527,0527,0527,05-
12 ene 202427,3227,3227,3227,3227,32-
11 ene 202427,3727,3727,3727,3727,37-
10 ene 202427,4227,4227,4227,4227,42-
09 ene 202427,4327,4327,4327,4327,43-
08 ene 202427,5927,5927,5927,5927,59-
05 ene 202427,4427,4427,4427,4427,44-
04 ene 202427,3127,3127,3127,3127,31-
03 ene 202427,3427,3427,3427,3427,34-
02 ene 202427,4827,4827,4827,4827,48-
29 dic 202327,3727,3727,3727,3727,37-
28 dic 202327,4327,4327,4327,4327,43-
27 dic 202327,4127,4127,4127,4127,41-
26 dic 202327,4127,4127,4127,4127,41-
22 dic 202327,2327,2327,2327,2327,23-
21 dic 202327,1527,1527,1527,1527,15-
20 dic 202326,8826,8826,8826,8826,88-
19 dic 202327,3427,3427,3427,3427,34-
18 dic 202327,1227,1227,1227,1227,12-
15 dic 202327,0827,0827,0827,0827,08-
14 dic 202327,2027,2027,2027,2027,20-
13 dic 202326,8026,8026,8026,8026,80-
13 dic 20230.069 Dividendo
13 dic 20231.833 Plusvalía
12 dic 202328,2428,2428,2428,2426,34-
11 dic 202328,2528,2528,2528,2526,35-
08 dic 202328,1328,1328,1328,1326,24-
07 dic 202327,9427,9427,9427,9426,06-
06 dic 202327,7427,7427,7427,7425,87-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...