Mercados españoles cerrados en 5 hrs 58 min

Invesco Main Street A (MSIGX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
58,57+0,21 (+0,36%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202458,5758,5758,5758,5758,57-
02 jul 202458,3658,3658,3658,3658,36-
01 jul 202458,0158,0158,0158,0158,01-
28 jun 202457,8257,8257,8257,8257,82-
27 jun 202457,9857,9857,9857,9857,98-
26 jun 202457,8957,8957,8957,8957,89-
25 jun 202457,7957,7957,7957,7957,79-
24 jun 202457,5057,5057,5057,5057,50-
21 jun 202457,5757,5757,5757,5757,57-
20 jun 202457,6457,6457,6457,6457,64-
18 jun 202457,7357,7357,7357,7357,73-
17 jun 202457,5957,5957,5957,5957,59-
14 jun 202457,3057,3057,3057,3057,30-
13 jun 202457,3157,3157,3157,3157,31-
12 jun 202457,3557,3557,3557,3557,35-
11 jun 202456,8956,8956,8956,8956,89-
10 jun 202456,9156,9156,9156,9156,91-
07 jun 202456,6556,6556,6556,6556,65-
06 jun 202456,7156,7156,7156,7156,71-
05 jun 202456,7256,7256,7256,7256,72-
04 jun 202456,0756,0756,0756,0756,07-
03 jun 202456,0456,0456,0456,0456,04-
31 may 202455,9955,9955,9955,9955,99-
30 may 202455,7155,7155,7155,7155,71-
29 may 202456,0756,0756,0756,0756,07-
28 may 202456,3256,3256,3256,3256,32-
24 may 202456,2856,2856,2856,2856,28-
23 may 202455,9055,9055,9055,9055,90-
22 may 202456,2956,2956,2956,2956,29-
21 may 202456,4856,4856,4856,4856,48-
20 may 202456,3956,3956,3956,3956,39-
17 may 202456,3656,3656,3656,3656,36-
16 may 202456,3056,3056,3056,3056,30-
15 may 202456,4856,4856,4856,4856,48-
14 may 202455,7655,7655,7655,7655,76-
13 may 202455,5455,5455,5455,5455,54-
10 may 202455,6555,6555,6555,6555,65-
09 may 202455,5455,5455,5455,5455,54-
08 may 202455,2155,2155,2155,2155,21-
07 may 202455,2155,2155,2155,2155,21-
06 may 202455,2255,2255,2255,2255,22-
03 may 202454,5954,5954,5954,5954,59-
02 may 202454,0054,0054,0054,0054,00-
01 may 202453,4453,4453,4453,4453,44-
30 abr 202453,5653,5653,5653,5653,56-
29 abr 202454,3954,3954,3954,3954,39-
26 abr 202454,3254,3254,3254,3254,32-
25 abr 202453,7453,7453,7453,7453,74-
24 abr 202454,0654,0654,0654,0654,06-
23 abr 202454,0754,0754,0754,0754,07-
22 abr 202453,3053,3053,3053,3053,30-
19 abr 202452,8952,8952,8952,8952,89-
18 abr 202453,2753,2753,2753,2753,27-
17 abr 202453,4753,4753,4753,4753,47-
16 abr 202453,8953,8953,8953,8953,89-
15 abr 202453,9653,9653,9653,9653,96-
12 abr 202454,5754,5754,5754,5754,57-
11 abr 202455,3855,3855,3855,3855,38-
10 abr 202454,9754,9754,9754,9754,97-
09 abr 202455,4255,4255,4255,4255,42-
08 abr 202455,4655,4655,4655,4655,46-
05 abr 202455,4955,4955,4955,4955,49-
04 abr 202454,8654,8654,8654,8654,86-
03 abr 202455,5155,5155,5155,5155,51-
02 abr 202455,3755,3755,3755,3755,37-
01 abr 202455,7255,7255,7255,7255,72-
28 mar 202455,8255,8255,8255,8255,82-
27 mar 202455,7755,7755,7755,7755,77-
26 mar 202455,3155,3155,3155,3155,31-
25 mar 202455,6055,6055,6055,6055,60-
22 mar 202455,7155,7155,7155,7155,71-
21 mar 202455,7155,7155,7155,7155,71-
20 mar 202455,5455,5455,5455,5455,54-
19 mar 202454,9754,9754,9754,9754,97-
18 mar 202454,6554,6554,6554,6554,65-
15 mar 202454,2654,2654,2654,2654,26-
14 mar 202454,6254,6254,6254,6254,62-
13 mar 202454,6854,6854,6854,6854,68-
12 mar 202454,7554,7554,7554,7554,75-
11 mar 202454,0454,0454,0454,0454,04-
08 mar 202454,1454,1454,1454,1454,14-
07 mar 202454,4154,4154,4154,4154,41-
06 mar 202453,8053,8053,8053,8053,80-
05 mar 202453,5053,5053,5053,5053,50-
04 mar 202454,0154,0154,0154,0154,01-
01 mar 202454,0754,0754,0754,0754,07-
29 feb 202453,7353,7353,7353,7353,73-
28 feb 202453,3953,3953,3953,3953,39-
27 feb 202453,5953,5953,5953,5953,59-
26 feb 202453,5353,5353,5353,5353,53-
23 feb 202453,7153,7153,7153,7153,71-
22 feb 202453,6953,6953,6953,6953,69-
21 feb 202452,6152,6152,6152,6152,61-
20 feb 202452,4952,4952,4952,4952,49-
16 feb 202452,8552,8552,8552,8552,85-
15 feb 202452,9552,9552,9552,9552,95-
14 feb 202452,6052,6052,6052,6052,60-
13 feb 202452,0752,0752,0752,0752,07-
12 feb 202452,8352,8352,8352,8352,83-
09 feb 202452,7452,7452,7452,7452,74-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...