Mercados españoles cerrados en 4 hrs 4 min

Invesco Charter R6 (CHFTX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
21,36+0,09 (+0,42%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202421,3621,3621,3621,3621,36-
02 jul 202421,2721,2721,2721,2721,27-
01 jul 202421,1721,1721,1721,1721,17-
28 jun 202421,1121,1121,1121,1121,11-
27 jun 202421,2021,2021,2021,2021,20-
26 jun 202421,1421,1421,1421,1421,14-
25 jun 202421,1221,1221,1221,1221,12-
24 jun 202421,0521,0521,0521,0521,05-
21 jun 202421,0821,0821,0821,0821,08-
20 jun 202421,1121,1121,1121,1121,11-
18 jun 202421,1521,1521,1521,1521,15-
17 jun 202421,0821,0821,0821,0821,08-
14 jun 202420,9420,9420,9420,9420,94-
13 jun 202420,9920,9920,9920,9920,99-
12 jun 202420,9620,9620,9620,9620,96-
11 jun 202420,8020,8020,8020,8020,80-
10 jun 202420,8020,8020,8020,8020,80-
07 jun 202420,7120,7120,7120,7120,71-
06 jun 202420,7420,7420,7420,7420,74-
05 jun 202420,7920,7920,7920,7920,79-
04 jun 202420,5720,5720,5720,5720,57-
03 jun 202420,5620,5620,5620,5620,56-
31 may 202420,5420,5420,5420,5420,54-
30 may 202420,4620,4620,4620,4620,46-
29 may 202420,5720,5720,5720,5720,57-
28 may 202420,6820,6820,6820,6820,68-
24 may 202420,6520,6520,6520,6520,65-
23 may 202420,4920,4920,4920,4920,49-
22 may 202420,6220,6220,6220,6220,62-
21 may 202420,6920,6920,6920,6920,69-
20 may 202420,6420,6420,6420,6420,64-
17 may 202420,6220,6220,6220,6220,62-
16 may 202420,6020,6020,6020,6020,60-
15 may 202420,6520,6520,6520,6520,65-
14 may 202420,4020,4020,4020,4020,40-
13 may 202420,2920,2920,2920,2920,29-
10 may 202420,3420,3420,3420,3420,34-
09 may 202420,3020,3020,3020,3020,30-
08 may 202420,1720,1720,1720,1720,17-
07 may 202420,1420,1420,1420,1420,14-
06 may 202420,1620,1620,1620,1620,16-
03 may 202419,9119,9119,9119,9119,91-
02 may 202419,6619,6619,6619,6619,66-
01 may 202419,4519,4519,4519,4519,45-
30 abr 202419,5119,5119,5119,5119,51-
29 abr 202419,8319,8319,8319,8319,83-
26 abr 202419,7819,7819,7819,7819,78-
25 abr 202419,5419,5419,5419,5419,54-
24 abr 202419,6419,6419,6419,6419,64-
23 abr 202419,6519,6519,6519,6519,65-
22 abr 202419,3919,3919,3919,3919,39-
19 abr 202419,2119,2119,2119,2119,21-
18 abr 202419,3619,3619,3619,3619,36-
17 abr 202419,4219,4219,4219,4219,42-
16 abr 202419,5919,5919,5919,5919,59-
15 abr 202419,6319,6319,6319,6319,63-
12 abr 202419,8419,8419,8419,8419,84-
11 abr 202420,1520,1520,1520,1520,15-
10 abr 202420,0320,0320,0320,0320,03-
09 abr 202420,2020,2020,2020,2020,20-
08 abr 202420,2120,2120,2120,2120,21-
05 abr 202420,2120,2120,2120,2120,21-
04 abr 202419,9919,9919,9919,9919,99-
03 abr 202420,2320,2320,2320,2320,23-
02 abr 202420,1820,1820,1820,1820,18-
01 abr 202420,3120,3120,3120,3120,31-
28 mar 202420,3620,3620,3620,3620,36-
27 mar 202420,3320,3320,3320,3320,33-
26 mar 202420,1620,1620,1620,1620,16-
25 mar 202420,2720,2720,2720,2720,27-
22 mar 202420,3220,3220,3220,3220,32-
21 mar 202420,3520,3520,3520,3520,35-
20 mar 202420,2920,2920,2920,2920,29-
19 mar 202420,1020,1020,1020,1020,10-
18 mar 202419,9719,9719,9719,9719,97-
15 mar 202419,8719,8719,8719,8719,87-
14 mar 202419,9819,9819,9819,9819,98-
13 mar 202420,0320,0320,0320,0320,03-
12 mar 202420,0420,0420,0420,0420,04-
11 mar 202419,7919,7919,7919,7919,79-
08 mar 202419,8319,8319,8319,8319,83-
07 mar 202419,9619,9619,9619,9619,96-
06 mar 202419,7519,7519,7519,7519,75-
05 mar 202419,6519,6519,6519,6519,65-
04 mar 202419,8319,8319,8319,8319,83-
01 mar 202419,8119,8119,8119,8119,81-
29 feb 202419,6819,6819,6819,6819,68-
28 feb 202419,5919,5919,5919,5919,59-
27 feb 202419,6219,6219,6219,6219,62-
26 feb 202419,6119,6119,6119,6119,61-
23 feb 202419,6919,6919,6919,6919,69-
22 feb 202419,6819,6819,6819,6819,68-
21 feb 202419,2919,2919,2919,2919,29-
20 feb 202419,2619,2619,2619,2619,26-
16 feb 202419,3719,3719,3719,3719,37-
15 feb 202419,4119,4119,4119,4119,41-
14 feb 202419,2819,2819,2819,2819,28-
13 feb 202419,0919,0919,0919,0919,09-
12 feb 202419,3619,3619,3619,3619,36-
09 feb 202419,3219,3219,3219,3219,32-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...