Mercados españoles cerrados

Invesco Real Estate C (IARCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,25-0,13 (-0,79%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jul 2024------
01 jul 202416,2516,2516,2516,2516,25-
28 jun 202416,3816,3816,3816,3816,38-
27 jun 202416,2516,2516,2516,2516,25-
26 jun 202416,1816,1816,1816,1816,18-
25 jun 202416,2216,2216,2216,2216,22-
24 jun 202416,4516,4516,4516,4516,45-
21 jun 202416,3416,3416,3416,3416,34-
20 jun 202416,2916,2916,2916,2916,29-
18 jun 202416,3416,3416,3416,3416,34-
17 jun 202416,2716,2716,2716,2716,27-
14 jun 202416,3316,3316,3316,3316,33-
13 jun 202416,3316,3316,3316,3316,33-
12 jun 202416,2516,2516,2516,2516,25-
11 jun 202416,1216,1216,1216,1216,12-
10 jun 202416,1516,1516,1516,1516,15-
07 jun 202416,1016,1016,1016,1016,10-
06 jun 202416,2716,2716,2716,2716,27-
05 jun 202416,2416,2416,2416,2416,24-
04 jun 202416,2816,2816,2816,2816,28-
03 jun 202416,1416,1416,1416,1416,14-
31 may 202416,1816,1816,1816,1816,18-
30 may 202415,9115,9115,9115,9115,91-
29 may 202415,6715,6715,6715,6715,67-
28 may 202415,8315,8315,8315,8315,83-
24 may 202415,9315,9315,9315,9315,93-
23 may 202415,9215,9215,9215,9215,92-
22 may 202416,2616,2616,2616,2616,26-
21 may 202416,3916,3916,3916,3916,39-
20 may 202416,3816,3816,3816,3816,38-
17 may 202416,4816,4816,4816,4816,48-
16 may 202416,4816,4816,4816,4816,48-
15 may 202416,5116,5116,5116,5116,51-
14 may 202416,2716,2716,2716,2716,27-
13 may 202416,1516,1516,1516,1516,15-
10 may 202416,1016,1016,1016,1016,10-
09 may 202416,1416,1416,1416,1416,14-
08 may 202415,7815,7815,7815,7815,78-
07 may 202415,9315,9315,9315,9315,93-
06 may 202415,8115,8115,8115,8115,81-
03 may 202415,8115,8115,8115,8115,81-
02 may 202415,6615,6615,6615,6615,66-
01 may 202415,4515,4515,4515,4515,45-
30 abr 202415,4115,4115,4115,4115,41-
29 abr 202415,6815,6815,6815,6815,68-
26 abr 202415,5115,5115,5115,5115,51-
25 abr 202415,5115,5115,5115,5115,51-
24 abr 202415,6215,6215,6215,6215,62-
23 abr 202415,6015,6015,6015,6015,60-
22 abr 202415,4415,4415,4415,4415,44-
19 abr 202415,3115,3115,3115,3115,31-
18 abr 202415,2715,2715,2715,2715,27-
17 abr 202415,2615,2615,2615,2615,26-
16 abr 202415,3715,3715,3715,3715,37-
15 abr 202415,6115,6115,6115,6115,61-
12 abr 202415,8815,8815,8815,8815,88-
11 abr 202416,0716,0716,0716,0716,07-
10 abr 202416,0416,0416,0416,0416,04-
09 abr 202416,6916,6916,6916,6916,69-
08 abr 202416,4516,4516,4516,4516,45-
05 abr 202416,2716,2716,2716,2716,27-
04 abr 202416,1616,1616,1616,1616,16-
03 abr 202416,2516,2516,2516,2516,25-
02 abr 202416,2516,2516,2516,2516,25-
01 abr 202416,4416,4416,4416,4416,44-
28 mar 202416,7416,7416,7416,7416,74-
28 mar 20240.059 Dividendo
27 mar 202416,6816,6816,6816,6816,62-
26 mar 202416,2616,2616,2616,2616,20-
25 mar 202416,3416,3416,3416,3416,28-
22 mar 202416,3916,3916,3916,3916,33-
21 mar 202416,5816,5816,5816,5816,52-
20 mar 202416,4716,4716,4716,4716,41-
19 mar 202416,4016,4016,4016,4016,34-
18 mar 202416,3716,3716,3716,3716,31-
15 mar 202416,4016,4016,4016,4016,34-
14 mar 202416,4516,4516,4516,4516,39-
13 mar 202416,6916,6916,6916,6916,63-
12 mar 202416,7816,7816,7816,7816,72-
11 mar 202416,8316,8316,8316,8316,77-
08 mar 202416,9116,9116,9116,9116,85-
07 mar 202416,7616,7616,7616,7616,70-
06 mar 202416,6916,6916,6916,6916,63-
05 mar 202416,6116,6116,6116,6116,55-
04 mar 202416,8216,8216,8216,8216,76-
01 mar 202416,5716,5716,5716,5716,51-
29 feb 202416,3916,3916,3916,3916,33-
28 feb 202416,1916,1916,1916,1916,13-
27 feb 202416,0316,0316,0316,0315,97-
26 feb 202416,0016,0016,0016,0015,94-
23 feb 202416,2216,2216,2216,2216,16-
22 feb 202416,2916,2916,2916,2916,23-
21 feb 202416,2116,2116,2116,2116,15-
20 feb 202416,1016,1016,1016,1016,04-
16 feb 202416,1416,1416,1416,1416,08-
15 feb 202416,3216,3216,3216,3216,26-
14 feb 202415,9715,9715,9715,9715,91-
13 feb 202415,8315,8315,8315,8315,77-
12 feb 202416,1716,1716,1716,1716,11-
09 feb 202416,1816,1816,1816,1816,12-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...