Mercados españoles abiertos en 7 hrs 14 min

Invesco Dow Jones Industrial Average Dividend ETF (DJD)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
47,84+0,38 (+0,80%)
Al cierre: 03:54PM EDT
48,12 +0,28 (+0,59%)
Después del cierre: 06:29PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202447,4647,8747,4647,8447,8412.301
08 may 202447,1247,4747,1247,4647,468900
07 may 202447,2547,2947,1047,2247,2228.500
06 may 202447,0747,1546,9847,1247,1223.400
03 may 202446,9247,1146,8146,9946,9966.800
02 may 202446,7346,7346,4146,5946,5921.700
01 may 202446,5247,0046,5046,5746,5711.400
30 abr 202446,8846,8946,5046,5046,5011.100
29 abr 202446,5946,8546,5946,8046,8025.200
26 abr 202446,4446,7046,4446,6346,639200
25 abr 202446,5146,6446,2846,5146,5150.200
24 abr 202446,6546,9446,6446,9346,9310.300
23 abr 202446,6446,9946,6446,8846,8826.000
22 abr 202446,7446,8346,3646,5846,5823.100
19 abr 202446,1246,5146,1246,5146,5120.300
18 abr 202446,1546,2245,9646,1246,1213.600
17 abr 202446,0946,2445,8246,0246,0211.600
16 abr 202446,2146,2645,9246,0046,0028.800
15 abr 202446,7246,8246,0746,1646,1621.300
12 abr 202446,6146,6946,1646,2046,2013.300
11 abr 202447,1147,1146,7146,8746,8716.600
10 abr 202446,9847,0546,7046,9946,9952.600
09 abr 202447,3947,4347,0547,3647,369200
08 abr 202447,3047,4647,2547,2747,2712.300
05 abr 202447,1147,4747,0147,3047,3018.800
04 abr 202448,0348,0847,1147,2047,2014.600
03 abr 202447,7747,9447,7647,7747,777700
02 abr 202447,9047,9647,6747,8547,8513.700
01 abr 202448,1348,1347,8248,0848,0838.200
28 mar 202448,0648,1247,9248,0548,0514.200
27 mar 202447,4047,8947,4047,8947,8920.100
26 mar 202447,3847,3847,1547,1547,1516.600
25 mar 202447,4347,4347,2247,2747,2718.500
22 mar 202447,8147,8147,4047,4247,4229.300
21 mar 202447,5747,8847,5747,7247,7216.800
20 mar 202446,9247,5246,9247,4447,4424.500
19 mar 202446,8047,0246,8047,0147,0112.900
18 mar 202446,8146,9046,7646,7746,7738.300
18 mar 20240.425 Dividendo
15 mar 202447,2347,3147,1047,1746,7411.400
14 mar 202447,5547,5547,0647,3046,8720.600
13 mar 202447,5547,7747,5447,6447,2116.500
12 mar 202447,2947,4947,1447,4246,9925.200
11 mar 202446,8247,0246,6946,9846,5610.900
08 mar 202446,7147,0446,7146,7646,3428.700
07 mar 202447,1147,1146,8046,8846,4623.400
06 mar 202446,9647,1146,7446,8846,4617.500
05 mar 202446,8947,0246,6746,7846,3610.200
04 mar 202446,6346,9846,6346,9046,4719.600
01 mar 202446,6446,8446,6346,8146,3811.400
29 feb 202446,7946,8546,5646,7146,2915.000
28 feb 202446,6346,6946,5546,6846,269000
27 feb 202446,7046,7046,5146,6946,2712.100
26 feb 202447,0047,0146,6746,7046,289700
23 feb 202446,9147,2546,9147,0546,6323.000
22 feb 202446,6546,9146,5246,8546,4319.000
21 feb 202446,4246,6146,3446,6146,1921.200
20 feb 202446,3846,7046,3846,5946,1713.600
16 feb 202446,5046,7046,3746,4746,059600
15 feb 202446,0346,7046,0346,7046,2820.800
14 feb 202446,0546,0945,8345,9545,5414.500
13 feb 202446,2746,3645,5545,8445,4320.300
12 feb 202446,2646,6546,2046,6246,2016.900
09 feb 202446,3446,3446,0446,1945,7730.000
08 feb 202446,3846,3846,1346,3845,9621.100
07 feb 202446,7446,7446,4046,4045,9819.700
06 feb 202446,3246,6546,3246,5746,1549.600
05 feb 202446,6346,6346,1846,2945,8729.000
02 feb 202446,7546,9946,5446,7646,3426.000
01 feb 202446,3946,9046,3346,8946,4723.000
31 ene 202446,8146,9146,4246,4346,0129.400
30 ene 202446,5646,8946,5246,8746,4516.600
29 ene 202446,5846,6146,3146,6146,1949.600
26 ene 202446,6846,8046,4846,5746,1520.300
25 ene 202446,1646,7546,1646,7546,3329.000
24 ene 202446,2546,2545,7545,7545,3450.400
23 ene 202446,0746,1745,9246,1445,7228.300
22 ene 202445,9546,1945,9446,1145,6970.000
19 ene 202445,5445,9145,3745,8145,40281.400
18 ene 202445,2345,4445,0345,3844,9712.500
17 ene 202445,2945,4945,1245,2344,8219.200
16 ene 202445,7045,7545,4145,6445,2341.400
12 ene 202445,8846,1245,7045,7545,3437.900
11 ene 202446,0746,0745,6245,8045,3922.100
10 ene 202446,1446,2045,8746,0645,65586.400
09 ene 202446,3046,3046,0146,1445,7228.600
08 ene 202446,0946,4445,8846,4446,0227.400
05 ene 202445,7946,0945,7546,0945,6717.600
04 ene 202446,0046,0645,6845,8545,4340.300
03 ene 202446,2946,3445,9846,0145,6032.300
02 ene 202445,8446,5845,8446,4346,0153.000
29 dic 202346,0046,0445,7846,0245,6111.700
28 dic 202346,0646,1746,0046,1045,6830.200
27 dic 202345,9346,1045,8646,1045,6824.200
26 dic 202345,6145,9945,6145,9245,5122.100
22 dic 202345,4845,8045,4845,5945,1871.500
21 dic 202345,1945,4945,1345,4945,0838.700
20 dic 202345,6245,6944,9744,9744,5634.600
19 dic 202345,1845,6145,1845,6145,2018.200
18 dic 202345,2445,2945,1545,1944,7833.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...