Mercados españoles abiertos en 1 hr 36 mins
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.672,15 +499,00 (+1,27%) Dólar/Euro
1,0711 -0,0005 (-0,04%) Petróleo Brent
85,42 +0,41 (+0,48%) Bitcoin EUR
57.568,20 +311,53 (+0,54%)
Invesco Technology A (ITYAX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 62,02 | 62,02 | 62,02 | 62,02 | 62,02 | - |
| 24 jun 2024 | 61,05 | 61,05 | 61,05 | 61,05 | 61,05 | - |
| 21 jun 2024 | 62,15 | 62,15 | 62,15 | 62,15 | 62,15 | - |
| 20 jun 2024 | 62,41 | 62,41 | 62,41 | 62,41 | 62,41 | - |
| 18 jun 2024 | 63,34 | 63,34 | 63,34 | 63,34 | 63,34 | - |
| 17 jun 2024 | 62,93 | 62,93 | 62,93 | 62,93 | 62,93 | - |
| 14 jun 2024 | 62,21 | 62,21 | 62,21 | 62,21 | 62,21 | - |
| 13 jun 2024 | 62,15 | 62,15 | 62,15 | 62,15 | 62,15 | - |
| 12 jun 2024 | 61,80 | 61,80 | 61,80 | 61,80 | 61,80 | - |
| 11 jun 2024 | 60,57 | 60,57 | 60,57 | 60,57 | 60,57 | - |
| 10 jun 2024 | 60,28 | 60,28 | 60,28 | 60,28 | 60,28 | - |
| 07 jun 2024 | 59,63 | 59,63 | 59,63 | 59,63 | 59,63 | - |
| 06 jun 2024 | 59,83 | 59,83 | 59,83 | 59,83 | 59,83 | - |
| 05 jun 2024 | 60,10 | 60,10 | 60,10 | 60,10 | 60,10 | - |
| 04 jun 2024 | 58,34 | 58,34 | 58,34 | 58,34 | 58,34 | - |
| 03 jun 2024 | 58,44 | 58,44 | 58,44 | 58,44 | 58,44 | - |
| 31 may 2024 | 58,25 | 58,25 | 58,25 | 58,25 | 58,25 | - |
| 30 may 2024 | 58,69 | 58,69 | 58,69 | 58,69 | 58,69 | - |
| 29 may 2024 | 60,04 | 60,04 | 60,04 | 60,04 | 60,04 | - |
| 28 may 2024 | 60,41 | 60,41 | 60,41 | 60,41 | 60,41 | - |
| 24 may 2024 | 60,00 | 60,00 | 60,00 | 60,00 | 60,00 | - |
| 23 may 2024 | 59,25 | 59,25 | 59,25 | 59,25 | 59,25 | - |
| 22 may 2024 | 59,40 | 59,40 | 59,40 | 59,40 | 59,40 | - |
| 21 may 2024 | 59,49 | 59,49 | 59,49 | 59,49 | 59,49 | - |
| 20 may 2024 | 59,54 | 59,54 | 59,54 | 59,54 | 59,54 | - |
| 17 may 2024 | 58,76 | 58,76 | 58,76 | 58,76 | 58,76 | - |
| 16 may 2024 | 58,80 | 58,80 | 58,80 | 58,80 | 58,80 | - |
| 15 may 2024 | 59,28 | 59,28 | 59,28 | 59,28 | 59,28 | - |
| 14 may 2024 | 57,72 | 57,72 | 57,72 | 57,72 | 57,72 | - |
| 13 may 2024 | 57,28 | 57,28 | 57,28 | 57,28 | 57,28 | - |
| 10 may 2024 | 57,47 | 57,47 | 57,47 | 57,47 | 57,47 | - |
| 09 may 2024 | 57,45 | 57,45 | 57,45 | 57,45 | 57,45 | - |
| 08 may 2024 | 57,43 | 57,43 | 57,43 | 57,43 | 57,43 | - |
| 07 may 2024 | 57,62 | 57,62 | 57,62 | 57,62 | 57,62 | - |
| 06 may 2024 | 58,06 | 58,06 | 58,06 | 58,06 | 58,06 | - |
| 03 may 2024 | 56,85 | 56,85 | 56,85 | 56,85 | 56,85 | - |
| 02 may 2024 | 56,11 | 56,11 | 56,11 | 56,11 | 56,11 | - |
| 01 may 2024 | 55,32 | 55,32 | 55,32 | 55,32 | 55,32 | - |
| 30 abr 2024 | 55,86 | 55,86 | 55,86 | 55,86 | 55,86 | - |
| 29 abr 2024 | 57,12 | 57,12 | 57,12 | 57,12 | 57,12 | - |
| 26 abr 2024 | 57,13 | 57,13 | 57,13 | 57,13 | 57,13 | - |
| 25 abr 2024 | 55,95 | 55,95 | 55,95 | 55,95 | 55,95 | - |
| 24 abr 2024 | 56,09 | 56,09 | 56,09 | 56,09 | 56,09 | - |
| 23 abr 2024 | 56,19 | 56,19 | 56,19 | 56,19 | 56,19 | - |
| 22 abr 2024 | 54,74 | 54,74 | 54,74 | 54,74 | 54,74 | - |
| 19 abr 2024 | 54,15 | 54,15 | 54,15 | 54,15 | 54,15 | - |
| 18 abr 2024 | 55,92 | 55,92 | 55,92 | 55,92 | 55,92 | - |
| 17 abr 2024 | 56,30 | 56,30 | 56,30 | 56,30 | 56,30 | - |
| 16 abr 2024 | 57,43 | 57,43 | 57,43 | 57,43 | 57,43 | - |
| 15 abr 2024 | 57,11 | 57,11 | 57,11 | 57,11 | 57,11 | - |
| 12 abr 2024 | 58,43 | 58,43 | 58,43 | 58,43 | 58,43 | - |
| 11 abr 2024 | 59,72 | 59,72 | 59,72 | 59,72 | 59,72 | - |
| 10 abr 2024 | 58,69 | 58,69 | 58,69 | 58,69 | 58,69 | - |
| 09 abr 2024 | 59,19 | 59,19 | 59,19 | 59,19 | 59,19 | - |
| 08 abr 2024 | 59,30 | 59,30 | 59,30 | 59,30 | 59,30 | - |
| 05 abr 2024 | 59,32 | 59,32 | 59,32 | 59,32 | 59,32 | - |
| 04 abr 2024 | 58,11 | 58,11 | 58,11 | 58,11 | 58,11 | - |
| 03 abr 2024 | 59,01 | 59,01 | 59,01 | 59,01 | 59,01 | - |
| 02 abr 2024 | 58,64 | 58,64 | 58,64 | 58,64 | 58,64 | - |
| 01 abr 2024 | 59,32 | 59,32 | 59,32 | 59,32 | 59,32 | - |
| 28 mar 2024 | 59,24 | 59,24 | 59,24 | 59,24 | 59,24 | - |
| 27 mar 2024 | 59,36 | 59,36 | 59,36 | 59,36 | 59,36 | - |
| 26 mar 2024 | 59,61 | 59,61 | 59,61 | 59,61 | 59,61 | - |
| 25 mar 2024 | 59,84 | 59,84 | 59,84 | 59,84 | 59,84 | - |
| 22 mar 2024 | 60,04 | 60,04 | 60,04 | 60,04 | 60,04 | - |
| 21 mar 2024 | 59,89 | 59,89 | 59,89 | 59,89 | 59,89 | - |
| 20 mar 2024 | 59,24 | 59,24 | 59,24 | 59,24 | 59,24 | - |
| 19 mar 2024 | 58,29 | 58,29 | 58,29 | 58,29 | 58,29 | - |
| 18 mar 2024 | 58,16 | 58,16 | 58,16 | 58,16 | 58,16 | - |
| 15 mar 2024 | 57,70 | 57,70 | 57,70 | 57,70 | 57,70 | - |
| 14 mar 2024 | 58,65 | 58,65 | 58,65 | 58,65 | 58,65 | - |
| 13 mar 2024 | 59,06 | 59,06 | 59,06 | 59,06 | 59,06 | - |
| 12 mar 2024 | 59,60 | 59,60 | 59,60 | 59,60 | 59,60 | - |
| 11 mar 2024 | 58,38 | 58,38 | 58,38 | 58,38 | 58,38 | - |
| 08 mar 2024 | 59,14 | 59,14 | 59,14 | 59,14 | 59,14 | - |
| 07 mar 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 60,30 | - |
| 06 mar 2024 | 59,18 | 59,18 | 59,18 | 59,18 | 59,18 | - |
| 05 mar 2024 | 58,35 | 58,35 | 58,35 | 58,35 | 58,35 | - |
| 04 mar 2024 | 60,04 | 60,04 | 60,04 | 60,04 | 60,04 | - |
| 01 mar 2024 | 60,01 | 60,01 | 60,01 | 60,01 | 60,01 | - |
| 29 feb 2024 | 58,92 | 58,92 | 58,92 | 58,92 | 58,92 | - |
| 28 feb 2024 | 58,28 | 58,28 | 58,28 | 58,28 | 58,28 | - |
| 27 feb 2024 | 58,50 | 58,50 | 58,50 | 58,50 | 58,50 | - |
| 26 feb 2024 | 58,48 | 58,48 | 58,48 | 58,48 | 58,48 | - |
| 23 feb 2024 | 58,29 | 58,29 | 58,29 | 58,29 | 58,29 | - |
| 22 feb 2024 | 58,37 | 58,37 | 58,37 | 58,37 | 58,37 | - |
| 21 feb 2024 | 56,07 | 56,07 | 56,07 | 56,07 | 56,07 | - |
| 20 feb 2024 | 57,11 | 57,11 | 57,11 | 57,11 | 57,11 | - |
| 16 feb 2024 | 58,25 | 58,25 | 58,25 | 58,25 | 58,25 | - |
| 15 feb 2024 | 58,82 | 58,82 | 58,82 | 58,82 | 58,82 | - |
| 14 feb 2024 | 58,71 | 58,71 | 58,71 | 58,71 | 58,71 | - |
| 13 feb 2024 | 57,28 | 57,28 | 57,28 | 57,28 | 57,28 | - |
| 12 feb 2024 | 58,35 | 58,35 | 58,35 | 58,35 | 58,35 | - |
| 09 feb 2024 | 59,01 | 59,01 | 59,01 | 59,01 | 59,01 | - |
| 08 feb 2024 | 57,88 | 57,88 | 57,88 | 57,88 | 57,88 | - |
| 07 feb 2024 | 57,01 | 57,01 | 57,01 | 57,01 | 57,01 | - |
| 06 feb 2024 | 55,90 | 55,90 | 55,90 | 55,90 | 55,90 | - |
| 05 feb 2024 | 56,23 | 56,23 | 56,23 | 56,23 | 56,23 | - |
| 02 feb 2024 | 56,34 | 56,34 | 56,34 | 56,34 | 56,34 | - |
| 01 feb 2024 | 54,82 | 54,82 | 54,82 | 54,82 | 54,82 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.