Mercados españoles cerrados

Invesco S&P International Developed Momentum ETF (IDMO)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
41,46+0,43 (+1,05%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
25 may 2023 - 25 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 202441,4141,4941,2641,4641,4632.600
23 may 202441,5341,5340,9441,0341,0322.800
22 may 202441,1741,1840,9340,9840,9849.100
21 may 202441,4341,5141,3841,5141,5145.700
20 may 202441,4441,5641,4141,4741,4740.800
17 may 202441,2141,2841,1141,2141,2163.000
16 may 202441,3841,3841,0141,0241,0226.900
15 may 202441,2041,4041,0441,4041,4032.600
14 may 202440,6940,8740,6940,8740,8722.700
13 may 202440,7040,7540,5740,6440,6443.000
10 may 202441,0041,0040,7040,7040,7030.900
09 may 202440,5940,8540,5640,8540,8534.200
08 may 202440,6240,7840,5740,7040,7030.900
07 may 202441,0941,0940,8740,9240,9242.000
06 may 202440,8541,0640,8441,0641,0679.300
03 may 202440,6440,7040,4240,6940,6933.900
02 may 202440,2140,3540,0240,2540,2564.300
01 may 202439,9440,4439,7439,9239,92118.000
30 abr 202440,3940,4139,9339,9339,9349.400
29 abr 202440,3940,4240,2140,3840,3831.100
26 abr 202439,9840,2139,9740,1040,1053.100
25 abr 202439,4239,7839,2239,7139,7124.400
24 abr 202440,5340,5340,1540,3240,3267.900
23 abr 202440,0040,4039,9740,2940,29115.400
22 abr 202439,5839,9339,5339,9039,90251.100
19 abr 202439,6239,6939,3839,4439,4426.900
18 abr 202439,9039,9939,6239,7039,7064.700
17 abr 202440,0740,1239,7539,9239,9236.300
16 abr 202440,1340,1539,9139,9839,9844.800
15 abr 202441,2841,2840,3840,6040,6036.300
12 abr 202441,1441,1440,6440,6740,6752.300
11 abr 202441,3541,3640,9041,2841,2838.700
10 abr 202441,0241,0640,8340,9240,9249.100
09 abr 202441,9641,9641,3341,7641,7641.800
08 abr 202441,8641,8641,6141,6541,6539.500
05 abr 202441,3141,4741,1841,4441,4413.800
04 abr 202441,8641,8641,0541,1941,1920.100
03 abr 202441,3641,7041,3041,5441,5477.500
02 abr 202441,3241,3441,0841,3441,3438.700
01 abr 202441,8241,8241,4141,5541,5578.100
28 mar 202442,0242,2042,0242,0542,0532.900
27 mar 202442,2142,2141,9242,1042,1086.500
26 mar 202442,2442,2642,0442,0442,0437.000
25 mar 202441,9942,0541,7741,9241,92128.400
22 mar 202442,2542,2542,0142,0342,0368.000
21 mar 202441,9542,1241,8742,1042,1029.100
20 mar 202441,5541,8741,3941,8541,8575.400
19 mar 202441,3441,5441,2141,3941,3974.900
18 mar 202441,1841,2041,0841,1241,1264.700
18 mar 20240.303 Dividendo
15 mar 202441,0141,2140,9941,1140,8121.700
14 mar 202441,2141,2940,7741,0140,7124.700
13 mar 202441,0141,2341,0141,1040,8052.200
12 mar 202440,8241,1840,6041,1840,8831.700
11 mar 202441,0141,0140,5340,6640,36103.000
08 mar 202441,7041,7041,1641,3441,0442.900
07 mar 202441,2241,4041,1041,3441,0457.100
06 mar 202441,0841,0840,7540,7840,4853.300
05 mar 202440,4940,5440,2840,3540,0543.500
04 mar 202440,2340,4240,1940,3440,0427.500
01 mar 202440,1440,2840,0040,2739,9737.100
29 feb 202439,9439,9739,5539,7839,49748.100
28 feb 202439,6339,7339,5339,5539,2632.800
27 feb 202439,7339,8339,5639,8039,51170.800
26 feb 202439,8239,8539,6739,7539,4632.800
23 feb 202439,7239,7539,6239,7139,4214.600
22 feb 202439,6439,6439,4639,5839,2937.400
21 feb 202439,0639,0738,6838,9738,6829.000
20 feb 202439,1440,6138,9539,1238,8315.200
16 feb 202438,7638,9238,6338,7838,4910.300
15 feb 202438,4838,7238,4738,7238,4318.600
14 feb 202438,1438,2738,0338,2737,9921.000
13 feb 202438,1738,1737,6637,7637,4826.200
12 feb 202438,3138,4638,3038,3438,0621.400
09 feb 202438,0438,2438,0338,2437,9629.500
08 feb 202438,0138,0137,8537,9637,6829.900
07 feb 202438,0338,1538,0038,1237,8437.500
06 feb 202437,7537,8837,7137,8837,6022.000
05 feb 202437,7637,8337,5537,7537,479700
02 feb 202437,8337,9537,7737,9537,6741.600
01 feb 202437,9338,0837,6938,0737,7923.300
31 ene 202438,0638,1337,6737,8137,5328.200
30 ene 202437,6637,7737,5137,7237,4487.400
29 ene 202437,4137,6537,3537,6037,3242.000
26 ene 202437,3537,4537,2937,3037,0336.700
25 ene 202437,5137,5137,2137,3837,1049.300
24 ene 202437,4737,5937,3637,3637,0811.700
23 ene 202436,9437,0036,7736,9236,6551.700
22 ene 202437,3737,3737,1937,2336,96707.400
19 ene 202436,9037,0836,8137,0836,814600
18 ene 202436,7336,8936,7036,8836,6113.000
17 ene 202436,2936,5136,2936,5136,2422.500
16 ene 202436,8636,9236,6436,6736,4057.400
12 ene 202437,2037,2237,0437,1036,8310.800
11 ene 202437,0637,1436,6537,0636,7919.500
10 ene 202436,8537,0436,8437,0436,7715.100
09 ene 202436,8936,8936,5936,7336,4619.700
08 ene 202436,8437,0936,6937,0936,8212.200
05 ene 202436,4736,8736,4736,5636,2915.200
04 ene 202436,3636,5836,3136,4536,1819.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...