Mercados españoles abiertos en 4 hrs 11 min
S&P 500
5.509,01 +33,92 (+0,62%) Nasdaq
18.028,76 +149,46 (+0,84%) NIKKEI 225
40.424,64 +349,95 (+0,87%) Dólar/Euro
1,0747 -0,0002 (-0,02%) Petróleo Brent
86,65 +0,41 (+0,48%) Bitcoin EUR
56.982,71 -1.596,18 (-2,72%)
Invesco Main Street Small Cap R5 (MNSQX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
| 01 jul 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
| 28 jun 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
| 27 jun 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 26 jun 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
| 25 jun 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
| 24 jun 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
| 21 jun 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
| 20 jun 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
| 18 jun 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
| 17 jun 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | - |
| 14 jun 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 13 jun 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
| 12 jun 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,55 | - |
| 11 jun 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 21,23 | - |
| 10 jun 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
| 07 jun 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
| 06 jun 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
| 05 jun 2024 | 21,59 | 21,59 | 21,59 | 21,59 | 21,59 | - |
| 04 jun 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
| 03 jun 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
| 31 may 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
| 30 may 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | - |
| 29 may 2024 | 21,34 | 21,34 | 21,34 | 21,34 | 21,34 | - |
| 28 may 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| 24 may 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
| 23 may 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
| 22 may 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | - |
| 21 may 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
| 20 may 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
| 17 may 2024 | 21,91 | 21,91 | 21,91 | 21,91 | 21,91 | - |
| 16 may 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
| 15 may 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | - |
| 14 may 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
| 13 may 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
| 10 may 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
| 09 may 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | - |
| 08 may 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
| 07 may 2024 | 21,64 | 21,64 | 21,64 | 21,64 | 21,64 | - |
| 06 may 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 21,76 | - |
| 03 may 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
| 02 may 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 01 may 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
| 30 abr 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | - |
| 29 abr 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 21,42 | - |
| 26 abr 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
| 25 abr 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
| 24 abr 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
| 23 abr 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
| 22 abr 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
| 19 abr 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
| 18 abr 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
| 17 abr 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
| 16 abr 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
| 15 abr 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
| 12 abr 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
| 11 abr 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
| 10 abr 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
| 09 abr 2024 | 21,91 | 21,91 | 21,91 | 21,91 | 21,91 | - |
| 08 abr 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
| 05 abr 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
| 04 abr 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
| 03 abr 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 21,76 | - |
| 02 abr 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
| 01 abr 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
| 28 mar 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 22,21 | - |
| 27 mar 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
| 26 mar 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
| 25 mar 2024 | 21,64 | 21,64 | 21,64 | 21,64 | 21,64 | - |
| 22 mar 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | - |
| 21 mar 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
| 20 mar 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,55 | - |
| 19 mar 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
| 18 mar 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
| 15 mar 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
| 14 mar 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | - |
| 13 mar 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
| 12 mar 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 21,36 | - |
| 11 mar 2024 | 21,34 | 21,34 | 21,34 | 21,34 | 21,34 | - |
| 08 mar 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
| 07 mar 2024 | 21,59 | 21,59 | 21,59 | 21,59 | 21,59 | - |
| 06 mar 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
| 05 mar 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
| 04 mar 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
| 01 mar 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
| 29 feb 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 21,24 | - |
| 28 feb 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 27 feb 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
| 26 feb 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
| 23 feb 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 21,07 | - |
| 22 feb 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
| 21 feb 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
| 20 feb 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
| 16 feb 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
| 15 feb 2024 | 21,18 | 21,18 | 21,18 | 21,18 | 21,18 | - |
| 14 feb 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
| 13 feb 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
| 12 feb 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 21,07 | - |
| 09 feb 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
| 08 feb 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
| *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.