Mercados españoles abiertos en 37 mins
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0705 -0,0010 (-0,10%) Petróleo Brent
85,41 +0,40 (+0,47%) Bitcoin EUR
57.573,13 +556,53 (+0,98%)
Invesco Discovery Mid Cap Growth C (OEGCX)
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 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
| 24 jun 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
| 21 jun 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
| 20 jun 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 18,67 | - |
| 18 jun 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
| 17 jun 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 18,67 | - |
| 14 jun 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
| 13 jun 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
| 12 jun 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
| 11 jun 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
| 10 jun 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
| 07 jun 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
| 06 jun 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
| 05 jun 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
| 04 jun 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
| 03 jun 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
| 31 may 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
| 30 may 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 18,68 | - |
| 29 may 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
| 28 may 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
| 24 may 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
| 23 may 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
| 22 may 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 19,07 | - |
| 21 may 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
| 20 may 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
| 17 may 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
| 16 may 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 15 may 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
| 14 may 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
| 13 may 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 10 may 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
| 09 may 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
| 08 may 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
| 07 may 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
| 06 may 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
| 03 may 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
| 02 may 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
| 01 may 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
| 30 abr 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
| 29 abr 2024 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | - |
| 26 abr 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
| 25 abr 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
| 24 abr 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
| 23 abr 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
| 22 abr 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
| 19 abr 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
| 18 abr 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | - |
| 17 abr 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
| 16 abr 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
| 15 abr 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
| 12 abr 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
| 11 abr 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
| 10 abr 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
| 09 abr 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
| 08 abr 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
| 05 abr 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
| 04 abr 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 03 abr 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
| 02 abr 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
| 01 abr 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
| 28 mar 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
| 27 mar 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
| 26 mar 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
| 25 mar 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
| 22 mar 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 19,31 | - |
| 21 mar 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 20 mar 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
| 19 mar 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
| 18 mar 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 15 mar 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
| 14 mar 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
| 13 mar 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
| 12 mar 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
| 11 mar 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 08 mar 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
| 07 mar 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
| 06 mar 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
| 05 mar 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 04 mar 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
| 01 mar 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
| 29 feb 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
| 28 feb 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
| 27 feb 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
| 26 feb 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
| 23 feb 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
| 22 feb 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 21 feb 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,86 | - |
| 20 feb 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
| 16 feb 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 15 feb 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
| 14 feb 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
| 13 feb 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
| 12 feb 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
| 09 feb 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
| 08 feb 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
| 07 feb 2024 | 17,77 | 17,77 | 17,77 | 17,77 | 17,77 | - |
| 06 feb 2024 | 17,56 | 17,56 | 17,56 | 17,56 | 17,56 | - |
| 05 feb 2024 | 17,49 | 17,49 | 17,49 | 17,49 | 17,49 | - |
| 02 feb 2024 | 17,58 | 17,58 | 17,58 | 17,58 | 17,58 | - |
| 01 feb 2024 | 17,32 | 17,32 | 17,32 | 17,32 | 17,32 | - |
| *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.