Mercados españoles cerrados en 34 mins

Invesco Charter C (CHTCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
17,99+0,30 (+1,70%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
20 sept 2023 - 20 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 sept 2024------
19 sept 202417,9917,9917,9917,9917,99-
18 sept 202417,6917,6917,6917,6917,69-
17 sept 202417,7417,7417,7417,7417,74-
16 sept 202417,7517,7517,7517,7517,75-
13 sept 202417,7217,7217,7217,7217,72-
12 sept 202417,6117,6117,6117,6117,61-
11 sept 202417,4917,4917,4917,4917,49-
10 sept 202417,3017,3017,3017,3017,30-
09 sept 202417,2517,2517,2517,2517,25-
06 sept 202417,0517,0517,0517,0517,05-
05 sept 202417,3417,3417,3417,3417,34-
04 sept 202417,4017,4017,4017,4017,40-
03 sept 202417,4517,4517,4517,4517,45-
30 ago 202417,8217,8217,8217,8217,82-
29 ago 202417,6517,6517,6517,6517,65-
28 ago 202417,6517,6517,6517,6517,65-
27 ago 202417,7417,7417,7417,7417,74-
26 ago 202417,7317,7317,7317,7317,73-
23 ago 202417,7817,7817,7817,7817,78-
22 ago 202417,5717,5717,5717,5717,57-
21 ago 202417,7017,7017,7017,7017,70-
20 ago 202417,6217,6217,6217,6217,62-
19 ago 202417,6717,6717,6717,6717,67-
16 ago 202417,5117,5117,5117,5117,51-
15 ago 202417,4917,4917,4917,4917,49-
14 ago 202417,2117,2117,2117,2117,21-
13 ago 202417,1217,1217,1217,1217,12-
12 ago 202416,8516,8516,8516,8516,85-
09 ago 202416,8516,8516,8516,8516,85-
08 ago 202416,7716,7716,7716,7716,77-
07 ago 202416,3816,3816,3816,3816,38-
06 ago 202416,5316,5316,5316,5316,53-
05 ago 202416,3416,3416,3416,3416,34-
02 ago 202416,8616,8616,8616,8616,86-
01 ago 202417,2317,2317,2317,2317,23-
31 jul 202417,4617,4617,4617,4617,46-
30 jul 202417,1917,1917,1917,1917,19-
29 jul 202417,2517,2517,2517,2517,25-
26 jul 202417,2617,2617,2617,2617,26-
25 jul 202417,0517,0517,0517,0517,05-
24 jul 202417,1217,1217,1217,1217,12-
23 jul 202417,5117,5117,5117,5117,51-
22 jul 202417,5317,5317,5317,5317,53-
19 jul 202417,3417,3417,3417,3417,34-
18 jul 202417,4717,4717,4717,4717,47-
17 jul 202417,6017,6017,6017,6017,60-
16 jul 202417,8317,8317,8317,8317,83-
15 jul 202417,7317,7317,7317,7317,73-
12 jul 202417,7117,7117,7117,7117,71-
11 jul 202417,6517,6517,6517,6517,65-
10 jul 202417,7517,7517,7517,7517,75-
09 jul 202417,5717,5717,5717,5717,57-
08 jul 202417,5617,5617,5617,5617,56-
05 jul 202417,5217,5217,5217,5217,52-
03 jul 202417,4417,4417,4417,4417,44-
02 jul 202417,3717,3717,3717,3717,37-
01 jul 202417,2917,2917,2917,2917,29-
28 jun 202417,2417,2417,2417,2417,24-
27 jun 202417,3117,3117,3117,3117,31-
26 jun 202417,2717,2717,2717,2717,27-
25 jun 202417,2517,2517,2517,2517,25-
24 jun 202417,1917,1917,1917,1917,19-
21 jun 202417,2217,2217,2217,2217,22-
20 jun 202417,2417,2417,2417,2417,24-
18 jun 202417,2717,2717,2717,2717,27-
17 jun 202417,2217,2217,2217,2217,22-
14 jun 202417,1117,1117,1117,1117,11-
13 jun 202417,1517,1517,1517,1517,15-
12 jun 202417,1317,1317,1317,1317,13-
11 jun 202417,0017,0017,0017,0017,00-
10 jun 202417,0017,0017,0017,0017,00-
07 jun 202416,9216,9216,9216,9216,92-
06 jun 202416,9516,9516,9516,9516,95-
05 jun 202416,9916,9916,9916,9916,99-
04 jun 202416,8116,8116,8116,8116,81-
03 jun 202416,8016,8016,8016,8016,80-
31 may 202416,7916,7916,7916,7916,79-
30 may 202416,7216,7216,7216,7216,72-
29 may 202416,8116,8116,8116,8116,81-
28 may 202416,9016,9016,9016,9016,90-
24 may 202416,8816,8816,8816,8816,88-
23 may 202416,7516,7516,7516,7516,75-
22 may 202416,8516,8516,8516,8516,85-
21 may 202416,9216,9216,9216,9216,92-
20 may 202416,8716,8716,8716,8716,87-
17 may 202416,8616,8616,8616,8616,86-
16 may 202416,8516,8516,8516,8516,85-
15 may 202416,8916,8916,8916,8916,89-
14 may 202416,6816,6816,6816,6816,68-
13 may 202416,5916,5916,5916,5916,59-
10 may 202416,6316,6316,6316,6316,63-
09 may 202416,6016,6016,6016,6016,60-
08 may 202416,5016,5016,5016,5016,50-
07 may 202416,4716,4716,4716,4716,47-
06 may 202416,4916,4916,4916,4916,49-
03 may 202416,2816,2816,2816,2816,28-
02 may 202416,0816,0816,0816,0816,08-
01 may 202415,9115,9115,9115,9115,91-
30 abr 202415,9615,9615,9615,9615,96-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...