Mercados españoles cerrados

Invesco EQV International Equity A (AIIEX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,18+0,21 (+0,91%)
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 202423,1823,1823,1823,1823,18-
25 abr 202422,9722,9722,9722,9722,97-
24 abr 202423,0723,0723,0723,0723,07-
23 abr 202423,1123,1123,1123,1123,11-
22 abr 202422,8122,8122,8122,8122,81-
19 abr 202422,5122,5122,5122,5122,51-
18 abr 202422,6622,6622,6622,6622,66-
17 abr 202422,7622,7622,7622,7622,76-
16 abr 202422,8222,8222,8222,8222,82-
15 abr 202422,9722,9722,9722,9722,97-
12 abr 202423,1423,1423,1423,1423,14-
11 abr 202423,5523,5523,5523,5523,55-
10 abr 202423,4323,4323,4323,4323,43-
09 abr 202423,7123,7123,7123,7123,71-
08 abr 202423,6723,6723,6723,6723,67-
05 abr 202423,6423,6423,6423,6423,64-
04 abr 202423,5023,5023,5023,5023,50-
03 abr 202423,7523,7523,7523,7523,75-
02 abr 202423,6323,6323,6323,6323,63-
01 abr 202423,7723,7723,7723,7723,77-
28 mar 202423,8023,8023,8023,8023,80-
27 mar 202423,8623,8623,8623,8623,86-
26 mar 202423,8323,8323,8323,8323,83-
25 mar 202423,8323,8323,8323,8323,83-
22 mar 202423,9123,9123,9123,9123,91-
21 mar 202424,0524,0524,0524,0524,05-
20 mar 202424,0724,0724,0724,0724,07-
19 mar 202423,8123,8123,8123,8123,81-
18 mar 202423,7923,7923,7923,7923,79-
15 mar 202423,8323,8323,8323,8323,83-
14 mar 202423,9823,9823,9823,9823,98-
13 mar 202424,1024,1024,1024,1024,10-
12 mar 202424,1224,1224,1224,1224,12-
11 mar 202423,8523,8523,8523,8523,85-
08 mar 202423,9023,9023,9023,9023,90-
07 mar 202424,1024,1024,1024,1024,10-
06 mar 202423,8023,8023,8023,8023,80-
05 mar 202423,5523,5523,5523,5523,55-
04 mar 202423,7923,7923,7923,7923,79-
01 mar 202423,7823,7823,7823,7823,78-
29 feb 202423,5223,5223,5223,5223,52-
28 feb 202423,3923,3923,3923,3923,39-
27 feb 202423,5723,5723,5723,5723,57-
26 feb 202423,6223,6223,6223,6223,62-
23 feb 202423,6323,6323,6323,6323,63-
22 feb 202423,5723,5723,5723,5723,57-
21 feb 202423,2423,2423,2423,2423,24-
20 feb 202423,2023,2023,2023,2023,20-
16 feb 202423,1323,1323,1323,1323,13-
15 feb 202423,0823,0823,0823,0823,08-
14 feb 202422,9022,9022,9022,9022,90-
13 feb 202422,6422,6422,6422,6422,64-
12 feb 202423,0023,0023,0023,0023,00-
09 feb 202423,0223,0223,0223,0223,02-
08 feb 202422,9122,9122,9122,9122,91-
07 feb 202422,8522,8522,8522,8522,85-
06 feb 202422,7522,7522,7522,7522,75-
05 feb 202422,6122,6122,6122,6122,61-
02 feb 202422,6722,6722,6722,6722,67-
01 feb 202422,8322,8322,8322,8322,83-
31 ene 202422,5022,5022,5022,5022,50-
30 ene 202422,6822,6822,6822,6822,68-
29 ene 202422,7422,7422,7422,7422,74-
26 ene 202422,6522,6522,6522,6522,65-
25 ene 202422,5222,5222,5222,5222,52-
24 ene 202422,3522,3522,3522,3522,35-
23 ene 202422,2522,2522,2522,2522,25-
22 ene 202422,2422,2422,2422,2422,24-
19 ene 202422,2622,2622,2622,2622,26-
18 ene 202422,0522,0522,0522,0522,05-
17 ene 202421,7521,7521,7521,7521,75-
16 ene 202422,0122,0122,0122,0122,01-
12 ene 202422,3822,3822,3822,3822,38-
11 ene 202422,2422,2422,2422,2422,24-
10 ene 202422,2322,2322,2322,2322,23-
09 ene 202422,1122,1122,1122,1122,11-
08 ene 202422,3222,3222,3222,3222,32-
05 ene 202422,0922,0922,0922,0922,09-
04 ene 202422,1622,1622,1622,1622,16-
03 ene 202422,1622,1622,1622,1622,16-
02 ene 202422,4522,4522,4522,4522,45-
29 dic 202322,8222,8222,8222,8222,82-
28 dic 202322,8222,8222,8222,8222,82-
27 dic 202322,8722,8722,8722,8722,87-
26 dic 202322,7122,7122,7122,7122,71-
22 dic 202322,6222,6222,6222,6222,62-
21 dic 202322,6322,6322,6322,6322,63-
20 dic 202322,3222,3222,3222,3222,32-
19 dic 202322,5722,5722,5722,5722,57-
18 dic 202322,3822,3822,3822,3822,38-
15 dic 202322,3022,3022,3022,3022,30-
14 dic 202322,4022,4022,4022,4022,40-
13 dic 202322,0722,0722,0722,0722,07-
13 dic 20230.144 Dividendo
13 dic 20230.214 Plusvalía
12 dic 202322,2222,2222,2222,2221,86-
11 dic 202322,1122,1122,1122,1121,75-
08 dic 202321,9121,9121,9121,9121,56-
07 dic 202321,8121,8121,8121,8121,46-
06 dic 202321,7121,7121,7121,7121,36-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...