Mercados españoles cerrados

Invesco Charter S (CHRSX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
20,15+0,13 (+0,65%)
Al cierre: 08:05AM EDT
Intervalo de fechas:
16 sept 2023 - 16 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 sept 2024------
13 sept 202420,1520,1520,1520,1520,15-
12 sept 202420,0220,0220,0220,0220,02-
11 sept 202419,8919,8919,8919,8919,89-
10 sept 202419,6719,6719,6719,6719,67-
09 sept 202419,6119,6119,6119,6119,61-
06 sept 202419,3819,3819,3819,3819,38-
05 sept 202419,7119,7119,7119,7119,71-
04 sept 202419,7819,7819,7819,7819,78-
03 sept 202419,8419,8419,8419,8419,84-
30 ago 202420,2620,2620,2620,2620,26-
29 ago 202420,0620,0620,0620,0620,06-
28 ago 202420,0620,0620,0620,0620,06-
27 ago 202420,1620,1620,1620,1620,16-
26 ago 202420,1620,1620,1620,1620,16-
23 ago 202420,2020,2020,2020,2020,20-
22 ago 202419,9719,9719,9719,9719,97-
21 ago 202420,1120,1120,1120,1120,11-
20 ago 202420,0320,0320,0320,0320,03-
19 ago 202420,0820,0820,0820,0820,08-
16 ago 202419,8919,8919,8919,8919,89-
15 ago 202419,8719,8719,8719,8719,87-
14 ago 202419,5519,5519,5519,5519,55-
13 ago 202419,4519,4519,4519,4519,45-
12 ago 202419,1419,1419,1419,1419,14-
09 ago 202419,1419,1419,1419,1419,14-
08 ago 202419,0519,0519,0519,0519,05-
07 ago 202418,6118,6118,6118,6118,61-
06 ago 202418,7818,7818,7818,7818,78-
05 ago 202418,5718,5718,5718,5718,57-
02 ago 202419,1519,1519,1519,1519,15-
01 ago 202419,5719,5719,5719,5719,57-
31 jul 202419,8319,8319,8319,8319,83-
30 jul 202419,5319,5319,5319,5319,53-
29 jul 202419,6019,6019,6019,6019,60-
26 jul 202419,6019,6019,6019,6019,60-
25 jul 202419,3619,3619,3619,3619,36-
24 jul 202419,4419,4419,4419,4419,44-
23 jul 202419,8919,8919,8919,8919,89-
22 jul 202419,9019,9019,9019,9019,90-
19 jul 202419,6919,6919,6919,6919,69-
18 jul 202419,8319,8319,8319,8319,83-
17 jul 202419,9819,9819,9819,9819,98-
16 jul 202420,2420,2420,2420,2420,24-
15 jul 202420,1320,1320,1320,1320,13-
12 jul 202420,1120,1120,1120,1120,11-
11 jul 202420,0320,0320,0320,0320,03-
10 jul 202420,1520,1520,1520,1520,15-
09 jul 202419,9519,9519,9519,9519,95-
08 jul 202419,9319,9319,9319,9319,93-
05 jul 202419,8919,8919,8919,8919,89-
03 jul 202419,8019,8019,8019,8019,80-
02 jul 202419,7219,7219,7219,7219,72-
01 jul 202419,6219,6219,6219,6219,62-
28 jun 202419,5719,5719,5719,5719,57-
27 jun 202419,6519,6519,6519,6519,65-
26 jun 202419,6019,6019,6019,6019,60-
25 jun 202419,5719,5719,5719,5719,57-
24 jun 202419,5119,5119,5119,5119,51-
21 jun 202419,5419,5419,5419,5419,54-
20 jun 202419,5619,5619,5619,5619,56-
18 jun 202419,6019,6019,6019,6019,60-
17 jun 202419,5419,5419,5419,5419,54-
14 jun 202419,4119,4119,4119,4119,41-
13 jun 202419,4519,4519,4519,4519,45-
12 jun 202419,4319,4319,4319,4319,43-
11 jun 202419,2819,2819,2819,2819,28-
10 jun 202419,2819,2819,2819,2819,28-
07 jun 202419,2019,2019,2019,2019,20-
06 jun 202419,2319,2319,2319,2319,23-
05 jun 202419,2719,2719,2719,2719,27-
04 jun 202419,0719,0719,0719,0719,07-
03 jun 202419,0619,0619,0619,0619,06-
31 may 202419,0419,0419,0419,0419,04-
30 may 202418,9718,9718,9718,9718,97-
29 may 202419,0719,0719,0719,0719,07-
28 may 202419,1719,1719,1719,1719,17-
24 may 202419,1419,1419,1419,1419,14-
23 may 202418,9918,9918,9918,9918,99-
22 may 202419,1119,1119,1119,1119,11-
21 may 202419,1819,1819,1819,1819,18-
20 may 202419,1319,1319,1319,1319,13-
17 may 202419,1119,1119,1119,1119,11-
16 may 202419,1019,1019,1019,1019,10-
15 may 202419,1519,1519,1519,1519,15-
14 may 202418,9118,9118,9118,9118,91-
13 may 202418,8118,8118,8118,8118,81-
10 may 202418,8518,8518,8518,8518,85-
09 may 202418,8218,8218,8218,8218,82-
08 may 202418,7018,7018,7018,7018,70-
07 may 202418,6818,6818,6818,6818,68-
06 may 202418,6918,6918,6918,6918,69-
03 may 202418,4618,4618,4618,4618,46-
02 may 202418,2218,2218,2218,2218,22-
01 may 202418,0418,0418,0418,0418,04-
30 abr 202418,0918,0918,0918,0918,09-
29 abr 202418,3918,3918,3918,3918,39-
26 abr 202418,3418,3418,3418,3418,34-
25 abr 202418,1218,1218,1218,1218,12-
24 abr 202418,2118,2118,2118,2118,21-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...