Mercados españoles cerrados en 5 hrs 49 min

Invesco AI and Next Gen Software ETF (IGPT)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
43,74+0,05 (+0,11%)
Al cierre: 04:00PM EDT
43,74 0,00 (0,00%)
Después del cierre: 06:59PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 202443,7844,0643,6343,7443,7477.400
06 may 202443,2443,7643,2443,6943,6951.100
03 may 202442,9043,0842,6643,0243,0230.800
02 may 202442,0842,4041,5042,3242,3227.100
01 may 202441,6142,4541,3541,5741,5738.300
30 abr 202442,5542,7841,9742,0242,02290.500
29 abr 202442,9743,0142,5042,7842,7835.600
26 abr 202442,4943,0442,2742,9742,9746.900
25 abr 202441,0842,1040,8541,9241,9233.600
24 abr 202442,6242,8242,0342,3042,3025.600
23 abr 202441,7542,3841,7542,2342,2339.000
22 abr 202441,2341,8240,9041,3841,3840.300
19 abr 202442,0342,1340,7640,8740,8752.500
18 abr 202442,6442,9042,1642,3042,3032.900
17 abr 202443,4043,4042,3542,6042,6052.600
16 abr 202442,9843,3742,6943,1843,18100.100
15 abr 202444,1744,2342,9043,0843,0848.100
12 abr 202444,3244,3243,5943,8743,8742.800
11 abr 202444,3344,9244,1944,9244,9252.100
10 abr 202444,0044,2243,8144,1944,1943.600
09 abr 202444,9044,9044,0344,5644,5675.700
08 abr 202444,7444,8844,3944,6444,6441.100
05 abr 202444,4244,8044,0244,5044,5071.400
04 abr 202445,6545,7044,1244,2844,2892.500
03 abr 202444,6845,3744,6845,1345,1357.000
02 abr 202445,1045,1344,5445,0745,0760.300
01 abr 202445,5245,9845,3545,7145,7180.800
28 mar 202445,1245,4645,0845,2445,24130.100
27 mar 202445,6745,6744,8645,2945,2956.100
26 mar 202445,5045,7245,0745,3245,3271.900
25 mar 202444,7745,4244,7045,2045,2057.800
22 mar 202445,0045,2444,8245,1445,1474.300
21 mar 202445,4945,4945,0245,0745,0774.600
20 mar 202444,3844,6343,8644,5944,5955.800
19 mar 202444,2144,2143,4544,1844,1867.700
18 mar 202444,7845,2244,2244,4244,4268.500
15 mar 202444,1044,2843,6843,9443,9458.500
14 mar 202445,0345,0644,1144,4144,4163.300
13 mar 202445,5445,5444,9945,0345,0365.300
12 mar 202445,2045,8544,6445,8545,8578.700
11 mar 202445,2045,2044,2844,6944,6992.500
08 mar 202446,6247,0345,1545,4045,4089.200
07 mar 202448,8848,8845,4846,2746,27135.400
06 mar 202446,3446,3445,0045,2845,2898.500
05 mar 202445,6545,6544,2344,6744,6792.900
04 mar 202447,2547,2545,1145,4945,49130.400
01 mar 202444,1445,0644,1445,0645,0683.200
29 feb 202443,3743,9043,2843,8743,8763.900
28 feb 202443,2243,3243,0043,1943,1962.300
27 feb 202443,8143,8243,2543,5343,5368.500
26 feb 202443,8543,8843,3043,6243,6281.300
23 feb 202443,8844,0643,0343,3943,3993.400
22 feb 202443,0943,6142,8543,5243,5277.000
21 feb 202441,3241,5541,0541,4241,4252.800
20 feb 202442,7342,7341,2841,9741,97149.000
16 feb 202443,2343,2842,2142,5642,5688.700
15 feb 202445,0045,0042,9043,2243,2262.000
14 feb 202442,8543,0642,3743,0643,0653.500
13 feb 202442,6942,6941,7042,1942,1943.300
12 feb 202443,1443,5442,7542,9342,9390.200
09 feb 202442,7843,1042,4843,0343,0357.600
08 feb 202442,4942,5942,2742,4742,4740.900
07 feb 202442,0942,4041,7942,4042,4055.200
06 feb 202442,3042,3041,1941,5741,5745.900
05 feb 202442,2442,2441,6241,9541,9556.700
02 feb 202441,4142,1041,3242,0642,0679.500
01 feb 202440,9540,9540,3840,7940,7919.000
31 ene 202441,2541,2540,2740,4440,4438.000
30 ene 202441,5041,6241,1141,2641,2632.000
29 ene 202441,2641,6041,0741,4741,4737.200
26 ene 202440,9841,3440,8341,0341,03101.500
25 ene 202443,0343,0341,2841,5941,5935.600
24 ene 202441,2841,7641,1241,1441,1454.500
23 ene 202441,1341,1340,5040,9940,9929.000
22 ene 202441,8441,8440,6540,9240,9248.900
19 ene 202440,0040,7639,7040,7640,76144.400
18 ene 202439,3839,5638,9239,3939,3928.500
17 ene 202438,9138,9138,2838,8638,8622.400
16 ene 202439,0039,3038,8039,1239,1257.000
12 ene 202439,1439,1438,7838,8738,8714.300
11 ene 202438,9039,0238,4038,8738,8715.700
10 ene 202438,7038,8938,3538,7238,7212.900
09 ene 202437,7538,4437,7538,3538,3515.900
08 ene 202437,1238,2037,1238,2038,2022.500
05 ene 202437,0637,3136,9937,2037,205400
04 ene 202436,8037,1536,8037,0637,0624.400
03 ene 202437,0337,2336,9136,9136,9111.000
02 ene 202438,0938,2337,3837,4737,4717.100
29 dic 202338,8438,9538,4738,6138,6113.500
28 dic 202338,9739,0738,8638,9438,9419.000
27 dic 202338,7138,9138,6638,8038,8017.800
26 dic 202338,4638,7738,4638,7238,7215.100
22 dic 202338,5438,5438,1738,3938,398600
21 dic 202338,2538,3637,9538,2838,2812.900
20 dic 202338,2138,2937,3237,5737,5712.400
19 dic 202337,8038,1837,8038,1538,155400
18 dic 202337,4937,9837,4937,8437,8410.900
15 dic 202337,2937,7937,2937,6337,6320.100
14 dic 202337,4537,6537,1037,4637,468000
13 dic 202337,0337,4936,8237,3837,3811.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...