Mercados españoles cerrados

Invesco Summit Y (ASMYX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
27,61-0,19 (-0,68%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202427,6127,6127,6127,6127,61-
27 jun 202427,8027,8027,8027,8027,80-
26 jun 202427,7427,7427,7427,7427,74-
25 jun 202427,6927,6927,6927,6927,69-
24 jun 202427,2727,2727,2727,2727,27-
21 jun 202427,6327,6327,6327,6327,63-
20 jun 202427,7227,7227,7227,7227,72-
18 jun 202427,9827,9827,9827,9827,98-
17 jun 202427,8427,8427,8427,8427,84-
14 jun 202427,6127,6127,6127,6127,61-
13 jun 202427,6027,6027,6027,6027,60-
12 jun 202427,5427,5427,5427,5427,54-
11 jun 202427,0727,0727,0727,0727,07-
10 jun 202426,9626,9626,9626,9626,96-
07 jun 202426,7326,7326,7326,7326,73-
06 jun 202426,8226,8226,8226,8226,82-
05 jun 202426,9226,9226,9226,9226,92-
04 jun 202426,3126,3126,3126,3126,31-
03 jun 202426,3126,3126,3126,3126,31-
31 may 202426,2126,2126,2126,2126,21-
30 may 202426,3326,3326,3326,3326,33-
29 may 202426,7326,7326,7326,7326,73-
28 may 202426,9026,9026,9026,9026,90-
24 may 202426,7026,7026,7026,7026,70-
23 may 202426,4226,4226,4226,4226,42-
22 may 202426,4626,4626,4626,4626,46-
21 may 202426,5426,5426,5426,5426,54-
20 may 202426,4726,4726,4726,4726,47-
17 may 202426,2526,2526,2526,2526,25-
16 may 202426,2826,2826,2826,2826,28-
15 may 202426,4826,4826,4826,4826,48-
14 may 202425,8925,8925,8925,8925,89-
13 may 202425,7125,7125,7125,7125,71-
10 may 202425,8025,8025,8025,8025,80-
09 may 202425,7525,7525,7525,7525,75-
08 may 202425,6325,6325,6325,6325,63-
07 may 202425,7025,7025,7025,7025,70-
06 may 202425,7625,7625,7625,7625,76-
03 may 202425,2925,2925,2925,2925,29-
02 may 202424,8724,8724,8724,8724,87-
01 may 202424,5424,5424,5424,5424,54-
30 abr 202424,6624,6624,6624,6624,66-
29 abr 202425,1725,1725,1725,1725,17-
26 abr 202425,2425,2425,2425,2425,24-
25 abr 202424,7224,7224,7224,7224,72-
24 abr 202424,8924,8924,8924,8924,89-
23 abr 202424,9324,9324,9324,9324,93-
22 abr 202424,3924,3924,3924,3924,39-
19 abr 202424,0924,0924,0924,0924,09-
18 abr 202424,7624,7624,7624,7624,76-
17 abr 202424,9224,9224,9224,9224,92-
16 abr 202425,2625,2625,2625,2625,26-
15 abr 202425,1925,1925,1925,1925,19-
12 abr 202425,6825,6825,6825,6825,68-
11 abr 202426,1526,1526,1526,1526,15-
10 abr 202425,7925,7925,7925,7925,79-
09 abr 202425,9525,9525,9525,9525,95-
08 abr 202426,0126,0126,0126,0126,01-
05 abr 202426,0226,0226,0226,0226,02-
04 abr 202425,5025,5025,5025,5025,50-
03 abr 202425,9025,9025,9025,9025,90-
02 abr 202425,7725,7725,7725,7725,77-
01 abr 202426,0126,0126,0126,0126,01-
28 mar 202425,9925,9925,9925,9925,99-
27 mar 202426,0326,0326,0326,0326,03-
26 mar 202426,0426,0426,0426,0426,04-
25 mar 202426,1626,1626,1626,1626,16-
22 mar 202426,2326,2326,2326,2326,23-
21 mar 202426,1726,1726,1726,1726,17-
20 mar 202425,9525,9525,9525,9525,95-
19 mar 202425,6325,6325,6325,6325,63-
18 mar 202425,5125,5125,5125,5125,51-
15 mar 202425,3325,3325,3325,3325,33-
14 mar 202425,6525,6525,6525,6525,65-
13 mar 202425,6925,6925,6925,6925,69-
12 mar 202425,8125,8125,8125,8125,81-
11 mar 202425,2625,2625,2625,2625,26-
08 mar 202425,5325,5325,5325,5325,53-
07 mar 202425,9625,9625,9625,9625,96-
06 mar 202425,5125,5125,5125,5125,51-
05 mar 202425,2925,2925,2925,2925,29-
04 mar 202425,7925,7925,7925,7925,79-
01 mar 202425,8125,8125,8125,8125,81-
29 feb 202425,4525,4525,4525,4525,45-
28 feb 202425,2125,2125,2125,2125,21-
27 feb 202425,2925,2925,2925,2925,29-
26 feb 202425,2725,2725,2725,2725,27-
23 feb 202425,2825,2825,2825,2825,28-
22 feb 202425,3425,3425,3425,3425,34-
21 feb 202424,4324,4324,4324,4324,43-
20 feb 202424,6424,6424,6424,6424,64-
16 feb 202425,0425,0425,0425,0425,04-
15 feb 202425,2125,2125,2125,2125,21-
14 feb 202425,2425,2425,2425,2425,24-
13 feb 202424,7724,7724,7724,7724,77-
12 feb 202425,1725,1725,1725,1725,17-
09 feb 202425,3625,3625,3625,3625,36-
08 feb 202425,0225,0225,0225,0225,02-
07 feb 202424,8724,8724,8724,8724,87-
06 feb 202424,5124,5124,5124,5124,51-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...