Mercados españoles cerrados

Invesco KBW Bank ETF (KBWB)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
53,50+1,23 (+2,35%)
Al cierre: 04:00PM EDT
53,00 -0,50 (-0,93%)
Después del cierre: 04:53PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202452,7753,5752,6553,5053,501.584.200
27 jun 202452,0152,2951,6752,2752,27723.400
26 jun 202452,0852,2851,8052,1852,18447.900
25 jun 202452,8753,1052,3452,3752,37341.100
24 jun 202452,3653,2652,1552,9852,981.325.600
24 jun 20240.398 Dividendo
21 jun 202452,6952,7252,0952,5252,12668.900
20 jun 202452,7352,9552,5252,8252,42918.900
18 jun 202452,1752,8452,1352,7852,38550.600
17 jun 202451,5252,2951,3752,2951,89410.200
14 jun 202451,4751,8751,1651,6951,30319.100
13 jun 202452,1752,1751,6151,9851,59328.200
12 jun 202452,5052,9352,0552,2651,86517.200
11 jun 202452,2352,2351,3251,5651,17595.200
10 jun 202452,6952,8052,0352,5952,19333.200
07 jun 202452,6153,3252,5653,0552,65244.400
06 jun 202453,0153,2452,6152,8152,41200.900
05 jun 202453,1553,1552,6952,9552,55440.800
04 jun 202452,9953,5552,6052,8552,451.322.500
03 jun 202454,0954,2052,8953,4753,06534.700
31 may 202453,3154,0353,0954,0253,61511.900
30 may 202452,9153,2052,6253,0352,63593.700
29 may 202452,5652,8452,2152,7352,33509.900
28 may 202453,8854,0153,1953,3552,95266.500
24 may 202453,6253,9353,6253,9053,49265.700
23 may 202454,4954,4953,1853,4453,04516.500
22 may 202454,7154,9754,1954,4254,01466.800
21 may 202454,3755,0154,3754,9854,56786.100
20 may 202455,1155,3154,3454,3853,97767.500
17 may 202455,0555,2254,9855,2054,78439.900
16 may 202455,2155,3954,9554,9854,56312.700
15 may 202455,0855,4454,9755,3354,91824.700
14 may 202454,4554,8754,3454,7454,33661.800
13 may 202454,6554,8254,2254,2553,84292.400
10 may 202454,4854,6654,3554,4754,06496.300
09 may 202453,6954,3353,6054,3153,90318.900
08 may 202453,2253,9153,0853,8153,40784.200
07 may 202453,6553,8553,3553,4153,01639.000
06 may 202453,3753,5653,1253,5153,10573.900
03 may 202453,0853,3752,8752,9752,57901.900
02 may 202452,7352,8652,1252,5352,13378.500
01 may 202452,0553,0351,9352,2351,83909.100
30 abr 202452,2652,5851,8951,8951,50380.300
29 abr 202452,6752,9152,4552,6052,20513.400
26 abr 202452,3853,0552,3752,6152,21421.500
25 abr 202452,6453,0852,0752,4952,09369.400
24 abr 202452,6253,1452,4253,0652,66406.700
23 abr 202452,3553,0852,2552,8652,46564.000
22 abr 202451,3952,4751,3052,3251,92827.000
19 abr 202450,4151,4650,4151,2950,901.020.700
18 abr 202450,0750,8049,9950,3049,92988.600
17 abr 202449,8950,3749,6349,9349,551.058.700
16 abr 202450,3850,4349,3249,5849,202.023.800
15 abr 202451,0051,6750,1050,3950,011.078.000
12 abr 202450,2750,6449,9950,2649,88969.700
11 abr 202451,3651,4550,4950,9850,59742.000
10 abr 202451,9952,1451,1051,3850,99972.300
09 abr 202453,0053,1452,3952,9752,57303.200
08 abr 202452,3953,0152,3652,8752,47273.400
05 abr 202451,8452,3851,6252,1751,77313.300
04 abr 202453,1453,2951,8851,9651,57866.300
03 abr 202452,4353,0752,3452,5452,14341.800
02 abr 202452,6752,9352,4752,5952,19268.200
01 abr 202453,7253,7252,9953,0652,66305.000
28 mar 202453,3653,7953,1853,6653,25442.700
27 mar 202452,1753,2252,1753,2252,821.050.100
26 mar 202452,0652,2051,9251,9651,57241.200
25 mar 202451,9952,4851,8151,9051,51512.100
22 mar 202452,9253,1652,0052,0051,61475.300
21 mar 202451,8752,8851,8752,8152,41802.200
20 mar 202450,2851,8250,1851,6951,30746.500
19 mar 202450,3650,6950,2850,5050,12342.400
18 mar 202450,3150,4449,8250,3950,01432.400
18 mar 20240.426 Dividendo
15 mar 202450,3051,0150,3050,6149,801.137.900
14 mar 202451,4151,5450,2550,5949,78550.300
13 mar 202451,2051,7551,2051,4650,64506.100
12 mar 202451,2451,5250,9751,1750,35583.500
11 mar 202450,9151,3150,6751,2250,40524.300
08 mar 202451,3251,8151,1451,1450,33667.100
07 mar 202451,1351,6250,7851,0750,26618.800
06 mar 202451,2551,2550,3150,9450,132.080.900
05 mar 202450,2651,6650,2451,2850,46825.400
04 mar 202449,7151,0949,7150,5749,761.245.200
01 mar 202449,5549,8349,0549,6648,87612.900
29 feb 202449,7750,0949,3949,7448,95268.000
28 feb 202449,2049,7849,2049,3848,59440.700
27 feb 202449,0449,4849,0149,4448,65479.700
26 feb 202449,1149,6748,7348,8848,101.687.700
23 feb 202449,1349,5849,0349,2848,49629.100
22 feb 202449,0749,5948,8249,1048,32713.400
21 feb 202448,6149,0348,2648,9148,13514.300
20 feb 202448,5249,1148,4348,8948,11492.400
16 feb 202448,8549,3448,6449,0748,29584.200
15 feb 202448,2749,4548,2749,2348,451.077.000
14 feb 202447,8648,1147,6448,0747,30768.100
13 feb 202448,1448,2246,8747,4646,701.411.100
12 feb 202448,0549,3148,0548,8948,11598.400
09 feb 202448,0248,2447,6548,1447,37890.400
08 feb 202447,7948,1347,6048,0247,251.966.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...