Mercados españoles cerrados

Invesco EQV International Equity R6 (IGFRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,39-0,07 (-0,30%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 2024------
17 abr 202423,3923,3923,3923,3923,39-
16 abr 202423,4623,4623,4623,4623,46-
15 abr 202423,6123,6123,6123,6123,61-
12 abr 202423,7923,7923,7923,7923,79-
11 abr 202424,2124,2124,2124,2124,21-
10 abr 202424,0824,0824,0824,0824,08-
09 abr 202424,3724,3724,3724,3724,37-
08 abr 202424,3324,3324,3324,3324,33-
05 abr 202424,2924,2924,2924,2924,29-
04 abr 202424,1524,1524,1524,1524,15-
03 abr 202424,4124,4124,4124,4124,41-
02 abr 202424,2924,2924,2924,2924,29-
01 abr 202424,4324,4324,4324,4324,43-
28 mar 202424,4624,4624,4624,4624,46-
27 mar 202424,5224,5224,5224,5224,52-
26 mar 202424,4924,4924,4924,4924,49-
25 mar 202424,4824,4824,4824,4824,48-
22 mar 202424,5724,5724,5724,5724,57-
21 mar 202424,7124,7124,7124,7124,71-
20 mar 202424,7324,7324,7324,7324,73-
19 mar 202424,4624,4624,4624,4624,46-
18 mar 202424,4524,4524,4524,4524,45-
15 mar 202424,4924,4924,4924,4924,49-
14 mar 202424,6424,6424,6424,6424,64-
13 mar 202424,7624,7624,7624,7624,76-
12 mar 202424,7824,7824,7824,7824,78-
11 mar 202424,5124,5124,5124,5124,51-
08 mar 202424,5624,5624,5624,5624,56-
07 mar 202424,7624,7624,7624,7624,76-
06 mar 202424,4524,4524,4524,4524,45-
05 mar 202424,1924,1924,1924,1924,19-
04 mar 202424,4424,4424,4424,4424,44-
01 mar 202424,4324,4324,4324,4324,43-
29 feb 202424,1724,1724,1724,1724,17-
28 feb 202424,0324,0324,0324,0324,03-
27 feb 202424,2224,2224,2224,2224,22-
26 feb 202424,2624,2624,2624,2624,26-
23 feb 202424,2724,2724,2724,2724,27-
22 feb 202424,2224,2224,2224,2224,22-
21 feb 202423,8823,8823,8823,8823,88-
20 feb 202423,8323,8323,8323,8323,83-
16 feb 202423,7623,7623,7623,7623,76-
15 feb 202423,7123,7123,7123,7123,71-
14 feb 202423,5223,5223,5223,5223,52-
13 feb 202423,2523,2523,2523,2523,25-
12 feb 202423,6323,6323,6323,6323,63-
09 feb 202423,6423,6423,6423,6423,64-
08 feb 202423,5323,5323,5323,5323,53-
07 feb 202423,4723,4723,4723,4723,47-
06 feb 202423,3623,3623,3623,3623,36-
05 feb 202423,2223,2223,2223,2223,22-
02 feb 202423,2923,2923,2923,2923,29-
01 feb 202423,4523,4523,4523,4523,45-
31 ene 202423,1123,1123,1123,1123,11-
30 ene 202423,2923,2923,2923,2923,29-
29 ene 202423,3523,3523,3523,3523,35-
26 ene 202423,2623,2623,2623,2623,26-
25 ene 202423,1323,1323,1323,1323,13-
24 ene 202422,9522,9522,9522,9522,95-
23 ene 202422,8522,8522,8522,8522,85-
22 ene 202422,8422,8422,8422,8422,84-
19 ene 202422,8622,8622,8622,8622,86-
18 ene 202422,6422,6422,6422,6422,64-
17 ene 202422,3422,3422,3422,3422,34-
16 ene 202422,6022,6022,6022,6022,60-
12 ene 202422,9822,9822,9822,9822,98-
11 ene 202422,8422,8422,8422,8422,84-
10 ene 202422,8322,8322,8322,8322,83-
09 ene 202422,7022,7022,7022,7022,70-
08 ene 202422,9122,9122,9122,9122,91-
05 ene 202422,6822,6822,6822,6822,68-
04 ene 202422,7522,7522,7522,7522,75-
03 ene 202422,7522,7522,7522,7522,75-
02 ene 202423,0523,0523,0523,0523,05-
29 dic 202323,4323,4323,4323,4323,43-
28 dic 202323,4223,4223,4223,4223,42-
27 dic 202323,4823,4823,4823,4823,48-
26 dic 202323,3123,3123,3123,3123,31-
22 dic 202323,2223,2223,2223,2223,22-
21 dic 202323,2323,2323,2323,2323,23-
20 dic 202322,9122,9122,9122,9122,91-
19 dic 202323,1723,1723,1723,1723,17-
18 dic 202322,9722,9722,9722,9722,97-
15 dic 202322,8922,8922,8922,8922,89-
14 dic 202322,9922,9922,9922,9922,99-
13 dic 202322,6522,6522,6522,6522,65-
13 dic 20230.241 Dividendo
13 dic 20230.214 Plusvalía
12 dic 202322,8922,8922,8922,8922,43-
11 dic 202322,7922,7922,7922,7922,34-
08 dic 202322,5822,5822,5822,5822,13-
07 dic 202322,4822,4822,4822,4822,03-
06 dic 202322,3722,3722,3722,3721,93-
05 dic 202322,3722,3722,3722,3721,93-
04 dic 202322,4822,4822,4822,4822,03-
01 dic 202322,6522,6522,6522,6522,20-
30 nov 202322,5122,5122,5122,5122,06-
29 nov 202322,5222,5222,5222,5222,07-
28 nov 202322,5022,5022,5022,5022,05-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...