Mercados españoles cerrados

Invesco Convertible Securities C (CNSCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
22,36-0,03 (-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 202422,3622,3622,3622,3622,36-
27 jun 202422,3922,3922,3922,3922,39-
26 jun 202422,3822,3822,3822,3822,38-
25 jun 202422,3322,3322,3322,3322,33-
24 jun 202422,2722,2722,2722,2722,27-
21 jun 202422,2822,2822,2822,2822,28-
20 jun 202422,2022,2022,2022,2022,20-
18 jun 202422,2522,2522,2522,2522,25-
17 jun 202422,2622,2622,2622,2622,26-
14 jun 202422,2322,2322,2322,2322,23-
13 jun 202422,3222,3222,3222,3222,32-
12 jun 202422,4322,4322,4322,4322,43-
11 jun 202422,2622,2622,2622,2622,26-
10 jun 202422,2922,2922,2922,2922,29-
07 jun 202422,2122,2122,2122,2122,21-
06 jun 202422,3022,3022,3022,3022,30-
05 jun 202422,3422,3422,3422,3422,34-
04 jun 202422,1922,1922,1922,1922,19-
03 jun 202422,2022,2022,2022,2022,20-
31 may 202422,1722,1722,1722,1722,17-
30 may 202422,1322,1322,1322,1322,13-
29 may 202422,1522,1522,1522,1522,15-
28 may 202422,2922,2922,2922,2922,29-
24 may 202422,2422,2422,2422,2422,24-
23 may 202422,1222,1222,1222,1222,12-
22 may 202422,3422,3422,3422,3422,34-
21 may 202422,3922,3922,3922,3922,39-
20 may 202422,4422,4422,4422,4422,44-
17 may 202422,3522,3522,3522,3522,35-
16 may 202422,3422,3422,3422,3422,34-
15 may 202422,4022,4022,4022,4022,40-
14 may 202422,2222,2222,2222,2222,22-
13 may 202422,1322,1322,1322,1322,13-
10 may 202422,0922,0922,0922,0922,09-
09 may 202422,1522,1522,1522,1522,15-
08 may 202422,0822,0822,0822,0822,08-
07 may 202422,1322,1322,1322,1322,13-
06 may 202422,1622,1622,1622,1622,16-
03 may 202422,0022,0022,0022,0022,00-
02 may 202421,8821,8821,8821,8821,88-
01 may 202421,7521,7521,7521,7521,75-
30 abr 202421,7521,7521,7521,7521,75-
29 abr 202421,9521,9521,9521,9521,95-
26 abr 202421,9021,9021,9021,9021,90-
25 abr 202421,8321,8321,8321,8321,83-
24 abr 202421,8921,8921,8921,8921,89-
23 abr 202421,9121,9121,9121,9121,91-
22 abr 202421,7221,7221,7221,7221,72-
19 abr 202421,6021,6021,6021,6021,60-
18 abr 202421,6821,6821,6821,6821,68-
17 abr 202421,7121,7121,7121,7121,71-
16 abr 202421,7621,7621,7621,7621,76-
15 abr 202421,7921,7921,7921,7921,79-
12 abr 202422,0222,0222,0222,0222,02-
11 abr 202422,2622,2622,2622,2622,26-
10 abr 202422,2122,2122,2122,2122,21-
09 abr 202422,3822,3822,3822,3822,38-
08 abr 202422,3222,3222,3222,3222,32-
05 abr 202422,2522,2522,2522,2522,25-
04 abr 202422,1922,1922,1922,1922,19-
03 abr 202422,3122,3122,3122,3122,31-
02 abr 202422,2922,2922,2922,2922,29-
01 abr 202422,4622,4622,4622,4622,46-
28 mar 202422,5322,5322,5322,5322,53-
28 mar 20240.071 Dividendo
27 mar 202422,6422,6422,6422,6422,57-
26 mar 202422,4922,4922,4922,4922,42-
25 mar 202422,4922,4922,4922,4922,42-
22 mar 202422,4222,4222,4222,4222,35-
21 mar 202422,4922,4922,4922,4922,42-
20 mar 202422,3522,3522,3522,3522,28-
19 mar 202422,1722,1722,1722,1722,10-
18 mar 202422,1622,1622,1622,1622,09-
15 mar 202422,1722,1722,1722,1722,10-
14 mar 202422,2522,2522,2522,2522,18-
13 mar 202422,4222,4222,4222,4222,35-
12 mar 202422,3922,3922,3922,3922,32-
11 mar 202422,3622,3622,3622,3622,29-
08 mar 202422,3822,3822,3822,3822,31-
07 mar 202422,3522,3522,3522,3522,28-
06 mar 202422,2122,2122,2122,2122,14-
05 mar 202422,1422,1422,1422,1422,07-
04 mar 202422,3022,3022,3022,3022,23-
01 mar 202422,2522,2522,2522,2522,18-
29 feb 202422,1622,1622,1622,1622,09-
28 feb 202422,1322,1322,1322,1322,06-
27 feb 202422,1122,1122,1122,1122,04-
26 feb 202421,9921,9921,9921,9921,92-
23 feb 202421,9721,9721,9721,9721,90-
22 feb 202421,9521,9521,9521,9521,88-
21 feb 202421,8421,8421,8421,8421,77-
20 feb 202422,1322,1322,1322,1322,06-
16 feb 202422,2422,2422,2422,2422,17-
15 feb 202422,3422,3422,3422,3422,27-
14 feb 202422,2622,2622,2622,2622,19-
13 feb 202422,0922,0922,0922,0922,02-
12 feb 202422,3522,3522,3522,3522,28-
09 feb 202422,3322,3322,3322,3322,26-
08 feb 202422,2522,2522,2522,2522,18-
07 feb 202422,1822,1822,1822,1822,11-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...