Mercados españoles cerrados

Invesco S&P International Developed Low Volatility ETF (IDLV)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
27,69+0,41 (+1,50%)
A partir del 02:55PM EDT. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202427,5327,6927,4527,6927,6913.923
01 may 202427,2227,4627,1527,2827,2835.200
30 abr 202427,4027,4927,2127,2127,2112.600
29 abr 202427,5127,5927,4727,5227,5275.200
26 abr 202427,4227,4327,3127,3627,3624.100
25 abr 202427,2327,3927,1327,3627,3611.300
24 abr 202427,4827,4827,3327,4327,4360.700
23 abr 202427,4327,6627,4327,6227,6226.400
22 abr 202427,2927,4327,2427,3827,3824.700
19 abr 202427,0027,1526,9927,0427,0418.500
18 abr 202426,9427,0326,8726,9226,9228.700
17 abr 202427,0027,0126,8326,9426,947800
16 abr 202426,9126,9126,7726,8026,8010.900
15 abr 202427,3027,3026,9627,0327,03535.300
12 abr 202427,2627,3227,1127,1627,1612.700
11 abr 202427,5327,5427,2827,4727,4717.800
10 abr 202427,5427,6027,3827,4527,4527.100
09 abr 202427,9227,9827,8027,8927,8918.700
08 abr 202427,8727,9027,8227,8427,8413.400
05 abr 202427,6727,8027,6227,7327,7317.500
04 abr 202428,0128,0327,6827,6827,6817.200
03 abr 202427,8227,9127,7927,7927,7911.000
02 abr 202427,8427,8827,7527,7827,7821.700
01 abr 202428,0528,0527,8927,9927,9913.100
28 mar 202428,1228,2028,0728,0728,0727.000
27 mar 202428,1028,2228,0928,2028,2028.800
26 mar 202428,0828,1628,0128,0128,0115.200
25 mar 202427,9828,1027,9828,0528,0516.100
22 mar 202428,1128,1727,9928,0428,0427.700
21 mar 202428,1428,1728,0828,0828,0816.700
20 mar 202427,8928,2427,8928,2428,2433.600
19 mar 202427,9328,0327,9227,9727,9712.100
18 mar 202428,0528,0527,9027,9027,9015.100
18 mar 20240.205 Dividendo
15 mar 202428,1728,2128,1128,1727,9734.800
14 mar 202428,3628,3728,0628,1427,943.954.100
13 mar 202428,3528,4128,3228,3228,1113.900
12 mar 202428,2728,3528,2528,3428,1317.300
11 mar 202428,2328,3128,2028,3128,1021.900
08 mar 202428,4528,5028,3528,4028,1919.800
07 mar 202428,3228,3928,3228,3628,1522.200
06 mar 202428,0328,1628,0328,0727,8727.000
05 mar 202427,7927,9227,7627,8027,6046.000
04 mar 202427,7227,8127,7227,7527,5520.600
01 mar 202427,7127,9227,7127,9027,7048.100
29 feb 202427,8827,9127,6927,7927,5929.800
28 feb 202427,7127,8227,6927,7327,5317.800
27 feb 202427,9128,0127,8427,9227,7214.400
26 feb 202428,0128,0627,8927,9627,7622.100
23 feb 202428,0428,0927,9628,0227,8226.900
22 feb 202427,9128,0527,9027,9927,7926.400
21 feb 202427,8527,9027,7827,8827,6848.300
20 feb 202427,8727,9727,8127,9127,7138.300
16 feb 202427,5527,7727,5527,6327,4328.100
15 feb 202427,5027,7027,5027,6427,4423.500
14 feb 202427,2827,4827,2627,4127,2171.900
13 feb 202427,3327,3327,0627,1826,9816.400
12 feb 202427,5627,7327,5527,6127,4127.200
09 feb 202427,4927,6227,4527,5527,3523.100
08 feb 202427,5127,5727,3927,5227,3252.100
07 feb 202427,7227,8027,6327,6527,4530.000
06 feb 202427,6227,7927,5927,7527,5562.600
05 feb 202427,6827,7227,5627,6027,4022.500
02 feb 202427,9027,9027,7427,8527,6540.100
01 feb 202427,8928,1027,8528,0727,8744.100
31 ene 202428,0328,1827,8327,8327,6325.200
30 ene 202427,8327,9027,7427,8727,6721.000
29 ene 202427,8328,0027,7928,0027,8075.200
26 ene 202427,9127,9227,8427,8827,6830.600
25 ene 202427,8427,8427,7427,8127,6197.300
24 ene 202427,9827,9827,7827,7827,5835.700
23 ene 202427,7727,8327,7027,8127,6141.300
22 ene 202427,9428,0027,8827,9227,7231.800
19 ene 202427,6627,8027,6227,7927,5939.200
18 ene 202427,6027,7527,6027,7127,5114.400
17 ene 202427,5727,6527,5427,6527,4515.300
16 ene 202427,9627,9827,8327,8627,6624.800
12 ene 202428,3228,3528,1928,2328,0247.900
11 ene 202428,0828,1127,8728,1027,9015.200
10 ene 202428,0728,1228,0228,0727,8732.800
09 ene 202428,0128,0527,9628,0127,8118.000
08 ene 202427,9228,1727,9228,1427,9438.200
05 ene 202427,8928,1727,8727,9227,7264.200
04 ene 202427,8527,9527,8227,9227,7214.400
03 ene 202427,8527,8927,7327,7627,5620.100
02 ene 202427,9428,0127,8827,9627,76161.000
29 dic 202328,0728,2228,0728,1727,9729.600
28 dic 202328,1028,1928,0428,1027,9089.000
27 dic 202327,9328,0827,9328,0727,8722.600
26 dic 202327,8428,0027,8427,9227,7218.900
22 dic 202327,8827,9427,7827,8427,6415.100
21 dic 202327,6127,7427,6127,7127,5129.200
20 dic 202327,5727,6427,3527,3527,15118.000
19 dic 202327,4527,5827,4527,5727,3734.300
18 dic 202327,4327,4627,3527,3627,1635.500
18 dic 20230.193 Dividendo
15 dic 202327,7627,8027,5827,5827,1940.800
14 dic 202327,9528,0327,8927,9727,5734.700
13 dic 202327,4727,9227,4127,9127,5131.200
12 dic 202327,4527,5327,4227,5127,1213.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...