Mercados españoles cerrados

Invesco Dorsey Wright SmallCap Momentum ETF (DWAS)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
88,22-0,21 (-0,24%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202488,4488,5487,9088,2288,2255.747
16 may 202489,1189,1188,3888,4388,4364.700
15 may 202489,0889,6088,9989,4389,4335.200
14 may 202488,3288,3287,7088,1388,1320.500
13 may 202488,7488,7487,4187,4787,47176.900
10 may 202488,9888,9887,7488,0088,0079.400
09 may 202487,6888,4387,2488,3688,3652.400
08 may 202487,1487,8887,1487,6787,6726.300
07 may 202488,0688,5687,9488,0288,0231.700
06 may 202487,5287,9887,5087,7087,7025.000
03 may 202487,6687,8586,9687,0687,0628.500
02 may 202485,8786,1184,8186,1086,1079.100
01 may 202484,2686,0783,4984,6184,6136.300
30 abr 202484,7685,2783,7583,7783,7731.900
29 abr 202485,2085,9285,0585,5485,5420.800
26 abr 202483,7184,7283,5084,6784,6721.900
25 abr 202482,6083,4481,8883,3283,3224.600
24 abr 202484,8185,2883,7084,0384,0326.100
23 abr 202482,9684,9382,3784,5784,5732.200
22 abr 202482,1882,8381,4982,3882,3843.600
19 abr 202481,4982,6480,7281,5881,5856.400
18 abr 202482,7683,4581,7781,8881,8827.700
17 abr 202484,0084,0382,4882,5582,5549.200
16 abr 202483,8584,2883,2383,7283,7247.900
15 abr 202486,3086,5584,0984,4284,4239.200
12 abr 202487,5587,5585,2285,7485,7443.600
11 abr 202487,0087,8486,6387,8287,8252.500
10 abr 202486,2587,1585,9686,4986,4937.800
09 abr 202489,2289,2287,8988,5188,5167.700
08 abr 202489,1489,1488,0488,6788,6745.100
05 abr 202487,4288,9287,4288,3588,3529.600
04 abr 202489,4889,8287,2587,4387,4328.200
03 abr 202487,6889,1287,5688,8388,8342.700
02 abr 202488,6488,6487,5587,8887,8855.100
01 abr 202491,3891,5089,5089,7389,7346.400
28 mar 202490,6891,4590,4790,9190,9125.300
27 mar 202489,9990,3388,8790,3390,3341.800
26 mar 202490,0790,0788,9388,9388,9338.600
25 mar 202489,6290,1289,1989,2189,2128.000
22 mar 202491,1191,1189,4889,5289,5265.800
21 mar 202490,9291,6290,7991,0991,0976.200
20 mar 202488,0490,2887,5690,0490,0444.400
19 mar 202486,4288,2386,4288,0388,0364.200
18 mar 202488,0188,0186,9687,0487,0445.500
18 mar 20240.049 Dividendo
15 mar 202487,4887,8787,3387,7987,7436.600
14 mar 202489,5389,5386,6787,5387,4843.500
13 mar 202489,2889,9389,2089,6589,6034.100
12 mar 202488,8289,2588,0889,1189,0645.300
11 mar 202489,9389,9388,4088,5788,5245.600
08 mar 202490,8491,6389,3289,8289,7776.900
07 mar 202490,4390,9589,9690,0189,9675.100
06 mar 202490,3290,3589,4689,8589,80108.600
05 mar 202490,1290,5188,9989,0989,0491.300
04 mar 202491,9491,9890,3690,3690,3187.500
01 mar 202490,6491,0690,3590,9690,9127.400
29 feb 202491,0291,2789,9190,1390,0849.300
28 feb 202490,4590,7789,7289,8889,83330.200
27 feb 202490,6090,8090,2390,6890,63135.100
26 feb 202488,1389,7388,1389,6489,5987.800
23 feb 202487,5288,5387,3488,1188,0674.400
22 feb 202487,7087,9486,9687,5787,52114.700
21 feb 202486,7987,1186,5087,1187,0696.400
20 feb 202488,7588,7587,1887,5087,4548.200
16 feb 202489,1189,6988,7389,0288,9735.500
15 feb 202489,1889,9588,5789,8489,7927.400
14 feb 202487,0988,5386,9888,4488,3946.700
13 feb 202486,6787,0985,1185,8785,8245.800
12 feb 202487,8589,3987,8589,2489,1932.400
09 feb 202486,1187,6286,1187,5387,4860.800
08 feb 202484,1685,8684,0285,6785,6278.700
07 feb 202483,9684,3783,2183,9983,9456.700
06 feb 202483,6184,0783,2983,9483,8957.400
05 feb 202483,7783,8782,6783,3983,3423.400
02 feb 202483,8984,7783,7184,4784,4270.100
01 feb 202483,6084,7883,0284,7184,6639.700
31 ene 202484,4685,2782,9983,0482,9931.200
30 ene 202484,6184,7684,0584,5484,4965.000
29 ene 202483,2084,9683,1884,9684,9129.900
26 ene 202483,0283,5582,7983,0683,0128.600
25 ene 202482,8783,3082,1582,6982,6430.300
24 ene 202483,3683,3681,6381,6981,6434.200
23 ene 202483,5283,8882,1582,4082,3535.100
22 ene 202481,4983,0781,4983,0783,0274.600
19 ene 202480,9081,0179,7181,0180,9639.200
18 ene 202480,9180,9179,5580,5980,5562.200
17 ene 202479,3680,3879,1980,3880,3449.500
16 ene 202480,4980,8579,9980,3880,3470.800
12 ene 202481,7682,1480,8781,1381,0832.700
11 ene 202481,6181,6180,0681,2181,1629.600
10 ene 202481,9182,0481,2881,7881,7339.200
09 ene 202481,4582,2880,9281,9881,9333.500
08 ene 202480,3482,3780,3482,3382,2822.500
05 ene 202480,3380,9780,0880,3380,2968.600
04 ene 202480,7981,4480,7380,7380,6826.500
03 ene 202482,1482,3780,6480,8480,7969.000
02 ene 202483,3183,7682,5383,0382,9847.800
29 dic 202384,9585,0683,7983,7983,7447.900
28 dic 202385,2485,6584,9085,2285,1774.400
27 dic 202385,3985,8085,0785,5685,5147.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...