Mercados españoles cerrados

Invesco Convertible Securities A (CNSAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
22,55-0,03 (-0,13%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202422,5522,5522,5522,5522,55-
27 jun 202422,5822,5822,5822,5822,58-
26 jun 202422,6022,6022,6022,6022,60-
25 jun 202422,5622,5622,5622,5622,56-
24 jun 202422,4922,4922,4922,4922,49-
21 jun 202422,5022,5022,5022,5022,50-
20 jun 202422,4322,4322,4322,4322,43-
18 jun 202422,4722,4722,4722,4722,47-
17 jun 202422,4822,4822,4822,4822,48-
14 jun 202422,4522,4522,4522,4522,45-
13 jun 202422,5422,5422,5422,5422,54-
12 jun 202422,6522,6522,6522,6522,65-
11 jun 202422,4822,4822,4822,4822,48-
10 jun 202422,5122,5122,5122,5122,51-
07 jun 202422,4322,4322,4322,4322,43-
06 jun 202422,5222,5222,5222,5222,52-
05 jun 202422,5622,5622,5622,5622,56-
04 jun 202422,4122,4122,4122,4122,41-
03 jun 202422,4222,4222,4222,4222,42-
31 may 202422,3922,3922,3922,3922,39-
30 may 202422,3422,3422,3422,3422,34-
29 may 202422,3622,3622,3622,3622,36-
28 may 202422,5022,5022,5022,5022,50-
24 may 202422,4622,4622,4622,4622,46-
23 may 202422,3322,3322,3322,3322,33-
22 may 202422,5522,5522,5522,5522,55-
21 may 202422,6022,6022,6022,6022,60-
20 may 202422,6522,6522,6522,6522,65-
17 may 202422,5622,5622,5622,5622,56-
16 may 202422,5522,5522,5522,5522,55-
15 may 202422,6122,6122,6122,6122,61-
14 may 202422,4322,4322,4322,4322,43-
13 may 202422,3422,3422,3422,3422,34-
10 may 202422,2922,2922,2922,2922,29-
09 may 202422,3522,3522,3522,3522,35-
08 may 202422,2922,2922,2922,2922,29-
07 may 202422,3322,3322,3322,3322,33-
06 may 202422,3622,3622,3622,3622,36-
03 may 202422,2022,2022,2022,2022,20-
02 may 202422,0822,0822,0822,0822,08-
01 may 202421,9521,9521,9521,9521,95-
30 abr 202421,9521,9521,9521,9521,95-
29 abr 202422,1522,1522,1522,1522,15-
26 abr 202422,0922,0922,0922,0922,09-
25 abr 202422,0322,0322,0322,0322,03-
24 abr 202422,0822,0822,0822,0822,08-
23 abr 202422,1022,1022,1022,1022,10-
22 abr 202421,9121,9121,9121,9121,91-
19 abr 202421,7921,7921,7921,7921,79-
18 abr 202421,8621,8621,8621,8621,86-
17 abr 202421,9021,9021,9021,9021,90-
16 abr 202421,9521,9521,9521,9521,95-
15 abr 202421,9821,9821,9821,9821,98-
12 abr 202422,2122,2122,2122,2122,21-
11 abr 202422,4522,4522,4522,4522,45-
10 abr 202422,4022,4022,4022,4022,40-
09 abr 202422,5722,5722,5722,5722,57-
08 abr 202422,5122,5122,5122,5122,51-
05 abr 202422,4422,4422,4422,4422,44-
04 abr 202422,3822,3822,3822,3822,38-
03 abr 202422,5022,5022,5022,5022,50-
02 abr 202422,4722,4722,4722,4722,47-
01 abr 202422,6522,6522,6522,6522,65-
28 mar 202422,7222,7222,7222,7222,72-
28 mar 20240.112 Dividendo
27 mar 202422,8722,8722,8722,8722,76-
26 mar 202422,7122,7122,7122,7122,60-
25 mar 202422,7122,7122,7122,7122,60-
22 mar 202422,6422,6422,6422,6422,53-
21 mar 202422,7122,7122,7122,7122,60-
20 mar 202422,5722,5722,5722,5722,46-
19 mar 202422,3922,3922,3922,3922,28-
18 mar 202422,3722,3722,3722,3722,26-
15 mar 202422,3922,3922,3922,3922,28-
14 mar 202422,4622,4622,4622,4622,35-
13 mar 202422,6422,6422,6422,6422,53-
12 mar 202422,6122,6122,6122,6122,50-
11 mar 202422,5722,5722,5722,5722,46-
08 mar 202422,5922,5922,5922,5922,48-
07 mar 202422,5622,5622,5622,5622,45-
06 mar 202422,4222,4222,4222,4222,31-
05 mar 202422,3622,3622,3622,3622,25-
04 mar 202422,5122,5122,5122,5122,40-
01 mar 202422,4622,4622,4622,4622,35-
29 feb 202422,3722,3722,3722,3722,26-
28 feb 202422,3422,3422,3422,3422,23-
27 feb 202422,3222,3222,3222,3222,21-
26 feb 202422,2022,2022,2022,2022,09-
23 feb 202422,1822,1822,1822,1822,07-
22 feb 202422,1622,1622,1622,1622,05-
21 feb 202422,0422,0422,0422,0421,93-
20 feb 202422,3422,3422,3422,3422,23-
16 feb 202422,4522,4522,4522,4522,34-
15 feb 202422,5522,5522,5522,5522,44-
14 feb 202422,4622,4622,4622,4622,35-
13 feb 202422,2922,2922,2922,2922,18-
12 feb 202422,5522,5522,5522,5522,44-
09 feb 202422,5422,5422,5422,5422,43-
08 feb 202422,4522,4522,4522,4522,34-
07 feb 202422,3822,3822,3822,3822,27-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...