Mercados españoles cerrados

Invesco Russell 1000 Equal Weight ETF (EQAL)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
45,47+0,46 (+1,02%)
Al cierre: 03:58PM EDT
44,56 -0,91 (-2,00%)
Después del cierre: 04:05PM 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 202445,0745,4745,0745,4745,4717.017
08 may 202444,9145,0844,8745,0145,0112.400
07 may 202445,1445,3045,1145,1145,1129.200
06 may 202444,8545,0344,8545,0345,0316.900
03 may 202444,7444,8144,5344,6244,6222.800
02 may 202444,2044,3343,9544,2644,268400
01 may 202443,8344,4043,7643,8643,8628.800
30 abr 202444,3444,4443,9043,9043,9027.200
29 abr 202444,4244,7144,4244,6344,6320.800
26 abr 202444,1944,4344,1944,3044,3011.600
25 abr 202444,1044,3043,8044,1944,1932.800
24 abr 202444,2044,4044,1544,3944,3913.700
23 abr 202443,8544,4343,8544,3044,3016.800
22 abr 202443,4644,1043,4643,8543,8525.600
19 abr 202443,6043,6743,4243,5843,5821.300
18 abr 202443,5343,7043,2643,4043,40164.500
17 abr 202443,6443,7243,2843,3343,3324.500
16 abr 202443,6243,6543,3143,4243,4219.700
15 abr 202444,5744,5743,5943,7243,7212.800
12 abr 202444,8044,8744,1244,1944,1925.800
11 abr 202445,1645,1644,7044,9844,9819.100
10 abr 202445,1545,2544,8245,0445,0420.000
09 abr 202445,7745,8245,5445,8245,8211.200
08 abr 202445,4945,6645,4945,5645,5613.400
05 abr 202445,0945,3845,0845,3345,3332.900
04 abr 202445,8245,9345,0545,1145,1123.800
03 abr 202445,3945,5845,3945,5345,5325.800
02 abr 202445,5645,6145,3245,4245,4232.800
01 abr 202446,2046,2045,8245,8945,8923.400
28 mar 202446,0246,2146,0246,1946,1915.800
27 mar 202445,4445,9845,4445,9845,9821.900
26 mar 202445,4345,4345,1545,1545,1520.800
25 mar 202445,3145,4045,2645,2645,2627.300
22 mar 202445,6745,6745,2645,2945,2939.100
21 mar 202445,4945,7145,4945,6145,6132.300
20 mar 202444,8045,3244,8045,3245,3217.400
19 mar 202444,5344,8544,5344,8144,8126.600
18 mar 202444,6544,7744,5044,6044,6032.600
18 mar 20240.186 Dividendo
15 mar 202444,7444,8744,6344,7544,5630.500
14 mar 202445,1745,1744,4644,7044,5120.300
13 mar 202445,1345,3945,1345,2045,0133.100
12 mar 202445,1645,1844,8645,0944,9015.700
11 mar 202444,9845,1344,8545,1144,9223.000
08 mar 202445,2445,4244,9945,0644,8730.300
07 mar 202444,9445,1444,9445,0544,8624.700
06 mar 202444,8144,9044,6944,7544,5614.200
05 mar 202444,6144,8044,3744,5044,3232.900
04 mar 202444,6744,8444,6444,7544,5639.200
01 mar 202444,4544,6944,2244,6644,4716.400
29 feb 202444,4144,5244,2044,4144,2321.900
28 feb 202444,0544,2944,0544,1543,9723.600
27 feb 202444,1044,2444,0844,2244,0423.800
26 feb 202444,0944,2443,9543,9643,7833.900
23 feb 202444,0444,2043,9544,1243,9335.200
22 feb 202443,8844,0643,8244,0143,8341.300
21 feb 202443,6043,7343,5043,7343,5524.300
20 feb 202443,6643,7343,5843,6443,4633.600
16 feb 202443,9744,2143,7943,9343,7519.300
15 feb 202443,7144,1343,7144,1343,9531.700
14 feb 202443,2243,5143,1743,4943,3138.100
13 feb 202443,1643,2742,6942,9742,7946.100
12 feb 202443,6044,1043,6043,9543,7722.400
09 feb 202443,4643,5643,3343,5643,3819.200
08 feb 202443,2843,4343,1843,3943,2149.500
07 feb 202443,3843,4143,1543,2743,0923.600
06 feb 202442,9743,2742,9243,2443,0618.400
05 feb 202443,1743,1742,7042,9842,8027.500
02 feb 202443,4143,7043,1343,4943,3136.900
01 feb 202443,3543,7243,0143,7243,5439.800
31 ene 202443,7343,8443,1143,1442,9642.300
30 ene 202443,7443,8943,6243,7843,6044.400
29 ene 202443,5143,8943,4543,8843,7027.200
26 ene 202443,5343,6943,4743,5343,3524.400
25 ene 202443,3743,4243,1143,4143,2333.200
24 ene 202443,6943,6943,0543,0642,8827.200
23 ene 202443,5143,5943,2643,3943,2115.200
22 ene 202443,1943,5143,1943,3343,1528.800
19 ene 202442,7343,0242,5442,9742,7928.500
18 ene 202442,6042,6842,3542,6742,4938.200
17 ene 202442,5842,7242,2842,5242,3491.800
16 ene 202443,1143,1142,8142,9242,7432.400
12 ene 202443,6243,6243,2243,3043,1228.800
11 ene 202443,5843,5843,0643,3343,1540.700
10 ene 202443,5743,6543,4043,5743,3926.800
09 ene 202443,5743,7143,4843,5843,4016.200
08 ene 202443,2643,8243,1343,8243,6430.000
05 ene 202443,1643,5643,1043,3643,1853.100
04 ene 202443,3843,4943,2143,2143,0342.000
03 ene 202443,7043,7043,2843,3443,1636.000
02 ene 202443,9244,3543,8944,1143,9357.400
29 dic 202344,3044,3544,0744,1043,9215.500
28 dic 202344,2744,4744,2744,3944,2026.000
27 dic 202344,3644,4344,2344,3544,1624.900
26 dic 202344,0544,4043,9944,3144,1227.000
22 dic 202343,9344,1743,7843,9643,7841.000
21 dic 202343,4743,7543,3343,7543,5734.800
20 dic 202343,8544,0443,1443,1642,9876.800
19 dic 202343,5743,9243,5743,9243,7446.800
18 dic 202343,6043,6043,3843,4443,26931.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...