Mercados españoles cerrados

Invesco EQV International Equity Y (AIIYX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,98+0,04 (+0,17%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 2024------
27 mar 202423,9823,9823,9823,9823,98-
26 mar 202423,9423,9423,9423,9423,94-
25 mar 202423,9423,9423,9423,9423,94-
22 mar 202424,0224,0224,0224,0224,02-
21 mar 202424,1624,1624,1624,1624,16-
20 mar 202424,1824,1824,1824,1824,18-
19 mar 202423,9223,9223,9223,9223,92-
18 mar 202423,9023,9023,9023,9023,90-
15 mar 202423,9423,9423,9423,9423,94-
14 mar 202424,0924,0924,0924,0924,09-
13 mar 202424,2124,2124,2124,2124,21-
12 mar 202424,2324,2324,2324,2324,23-
11 mar 202423,9623,9623,9623,9623,96-
08 mar 202424,0124,0124,0124,0124,01-
07 mar 202424,2124,2124,2124,2124,21-
06 mar 202423,9123,9123,9123,9123,91-
05 mar 202423,6523,6523,6523,6523,65-
04 mar 202423,9023,9023,9023,9023,90-
01 mar 202423,8823,8823,8823,8823,88-
29 feb 202423,6323,6323,6323,6323,63-
28 feb 202423,5023,5023,5023,5023,50-
27 feb 202423,6823,6823,6823,6823,68-
26 feb 202423,7223,7223,7223,7223,72-
23 feb 202423,7323,7323,7323,7323,73-
22 feb 202423,6823,6823,6823,6823,68-
21 feb 202423,3523,3523,3523,3523,35-
20 feb 202423,3023,3023,3023,3023,30-
16 feb 202423,2323,2323,2323,2323,23-
15 feb 202423,1823,1823,1823,1823,18-
14 feb 202423,0023,0023,0023,0023,00-
13 feb 202422,7422,7422,7422,7422,74-
12 feb 202423,1123,1123,1123,1123,11-
09 feb 202423,1223,1223,1223,1223,12-
08 feb 202423,0123,0123,0123,0123,01-
07 feb 202422,9522,9522,9522,9522,95-
06 feb 202422,8522,8522,8522,8522,85-
05 feb 202422,7122,7122,7122,7122,71-
02 feb 202422,7722,7722,7722,7722,77-
01 feb 202422,9322,9322,9322,9322,93-
31 ene 202422,6022,6022,6022,6022,60-
30 ene 202422,7722,7722,7722,7722,77-
29 ene 202422,8422,8422,8422,8422,84-
26 ene 202422,7522,7522,7522,7522,75-
25 ene 202422,6222,6222,6222,6222,62-
24 ene 202422,4522,4522,4522,4522,45-
23 ene 202422,3522,3522,3522,3522,35-
22 ene 202422,3422,3422,3422,3422,34-
19 ene 202422,3622,3622,3622,3622,36-
18 ene 202422,1422,1422,1422,1422,14-
17 ene 202421,8521,8521,8521,8521,85-
16 ene 202422,1122,1122,1122,1122,11-
12 ene 202422,4822,4822,4822,4822,48-
11 ene 202422,3422,3422,3422,3422,34-
10 ene 202422,3322,3322,3322,3322,33-
09 ene 202422,2022,2022,2022,2022,20-
08 ene 202422,4122,4122,4122,4122,41-
05 ene 202422,1822,1822,1822,1822,18-
04 ene 202422,2522,2522,2522,2522,25-
03 ene 202422,2522,2522,2522,2522,25-
02 ene 202422,5522,5522,5522,5522,55-
29 dic 202322,9222,9222,9222,9222,92-
28 dic 202322,9122,9122,9122,9122,91-
27 dic 202322,9722,9722,9722,9722,97-
26 dic 202322,8022,8022,8022,8022,80-
22 dic 202322,7122,7122,7122,7122,71-
21 dic 202322,7222,7222,7222,7222,72-
20 dic 202322,4122,4122,4122,4122,41-
19 dic 202322,6622,6622,6622,6622,66-
18 dic 202322,4722,4722,4722,4722,47-
15 dic 202322,3922,3922,3922,3922,39-
14 dic 202322,4922,4922,4922,4922,49-
13 dic 202322,1622,1622,1622,1622,16-
13 dic 20230.202 Dividendo
13 dic 20230.214 Plusvalía
12 dic 202322,3622,3622,3622,3621,94-
11 dic 202322,2622,2622,2622,2621,85-
08 dic 202322,0622,0622,0622,0621,65-
07 dic 202321,9621,9621,9621,9621,55-
06 dic 202321,8521,8521,8521,8521,44-
05 dic 202321,8521,8521,8521,8521,44-
04 dic 202321,9621,9621,9621,9621,55-
01 dic 202322,1322,1322,1322,1321,72-
30 nov 202321,9921,9921,9921,9921,58-
29 nov 202322,0022,0022,0022,0021,59-
28 nov 202321,9821,9821,9821,9821,57-
27 nov 202321,9521,9521,9521,9521,54-
24 nov 202322,0722,0722,0722,0721,66-
22 nov 202322,0022,0022,0022,0021,59-
21 nov 202321,9421,9421,9421,9421,53-
20 nov 202322,0222,0222,0222,0221,61-
17 nov 202321,8921,8921,8921,8921,48-
16 nov 202321,7121,7121,7121,7121,31-
15 nov 202321,7621,7621,7621,7621,36-
14 nov 202321,7021,7021,7021,7021,30-
13 nov 202321,1421,1421,1421,1420,75-
10 nov 202321,1421,1421,1421,1420,75-
09 nov 202320,9920,9920,9920,9920,60-
08 nov 202321,0521,0521,0521,0520,66-
07 nov 202321,0821,0821,0821,0820,69-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...