Mercados españoles abiertos en 8 hrs 28 min

Invesco Gold & Special Minerals R (OGMNX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,45+0,04 (+0,17%)
Al cierre: 08:01PM 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 202423,4523,4523,4523,4523,45-
27 jun 202423,4123,4123,4123,4123,41-
26 jun 202423,1623,1623,1623,1623,16-
25 jun 202423,2123,2123,2123,2123,21-
24 jun 202423,5223,5223,5223,5223,52-
21 jun 202423,4923,4923,4923,4923,49-
20 jun 202423,7423,7423,7423,7423,74-
18 jun 202423,1923,1923,1923,1923,19-
17 jun 202422,9622,9622,9622,9622,96-
14 jun 202423,0223,0223,0223,0223,02-
13 jun 202423,0323,0323,0323,0323,03-
12 jun 202423,5223,5223,5223,5223,52-
11 jun 202423,3023,3023,3023,3023,30-
10 jun 202423,7423,7423,7423,7423,74-
07 jun 202423,4123,4123,4123,4123,41-
06 jun 202424,6724,6724,6724,6724,67-
05 jun 202424,0324,0324,0324,0324,03-
04 jun 202423,7423,7423,7423,7423,74-
03 jun 202424,5024,5024,5024,5024,50-
31 may 202424,5724,5724,5724,5724,57-
30 may 202424,5424,5424,5424,5424,54-
29 may 202424,3624,3624,3624,3624,36-
28 may 202424,8424,8424,8424,8424,84-
24 may 202424,4124,4124,4124,4124,41-
23 may 202423,9423,9423,9423,9423,94-
22 may 202424,4724,4724,4724,4724,47-
21 may 202425,4625,4625,4625,4625,46-
20 may 202425,4825,4825,4825,4825,48-
17 may 202425,3125,3125,3125,3125,31-
16 may 202424,6624,6624,6624,6624,66-
15 may 202424,6824,6824,6824,6824,68-
14 may 202424,4224,4224,4224,4224,42-
13 may 202424,1224,1224,1224,1224,12-
10 may 202424,2824,2824,2824,2824,28-
09 may 202424,1924,1924,1924,1924,19-
08 may 202423,6623,6623,6623,6623,66-
07 may 202423,7123,7123,7123,7123,71-
06 may 202423,5823,5823,5823,5823,58-
03 may 202423,2123,2123,2123,2123,21-
02 may 202423,2923,2923,2923,2923,29-
01 may 202423,1523,1523,1523,1523,15-
30 abr 202423,0523,0523,0523,0523,05-
29 abr 202424,1424,1424,1424,1424,14-
26 abr 202423,8823,8823,8823,8823,88-
25 abr 202423,7023,7023,7023,7023,70-
24 abr 202423,0523,0523,0523,0523,05-
23 abr 202423,0723,0723,0723,0723,07-
22 abr 202422,9822,9822,9822,9822,98-
19 abr 202423,7223,7223,7223,7223,72-
18 abr 202423,4823,4823,4823,4823,48-
17 abr 202423,4223,4223,4223,4223,42-
16 abr 202423,0123,0123,0123,0123,01-
15 abr 202423,2223,2223,2223,2223,22-
12 abr 202423,3823,3823,3823,3823,38-
11 abr 202423,7323,7323,7323,7323,73-
10 abr 202423,3423,3423,3423,3423,34-
09 abr 202423,7923,7923,7923,7923,79-
08 abr 202423,5223,5223,5223,5223,52-
05 abr 202423,4523,4523,4523,4523,45-
04 abr 202423,0123,0123,0123,0123,01-
03 abr 202423,1123,1123,1123,1123,11-
02 abr 202422,6622,6622,6622,6622,66-
01 abr 202422,3522,3522,3522,3522,35-
28 mar 202422,2022,2022,2022,2022,20-
27 mar 202421,8321,8321,8321,8321,83-
26 mar 202421,1621,1621,1621,1621,16-
25 mar 202421,1021,1021,1021,1021,10-
22 mar 202421,0021,0021,0021,0021,00-
21 mar 202421,3221,3221,3221,3221,32-
20 mar 202421,3621,3621,3621,3621,36-
19 mar 202420,7020,7020,7020,7020,70-
18 mar 202420,9920,9920,9920,9920,99-
15 mar 202421,1521,1521,1521,1521,15-
14 mar 202421,0621,0621,0621,0621,06-
13 mar 202421,2321,2321,2321,2321,23-
12 mar 202420,8020,8020,8020,8020,80-
11 mar 202420,9720,9720,9720,9720,97-
08 mar 202420,8920,8920,8920,8920,89-
07 mar 202420,9620,9620,9620,9620,96-
06 mar 202420,6220,6220,6220,6220,62-
05 mar 202420,1820,1820,1820,1820,18-
04 mar 202420,1020,1020,1020,1020,10-
01 mar 202419,3719,3719,3719,3719,37-
29 feb 202418,7418,7418,7418,7418,74-
28 feb 202418,3518,3518,3518,3518,35-
27 feb 202418,5518,5518,5518,5518,55-
26 feb 202418,6218,6218,6218,6218,62-
23 feb 202418,9118,9118,9118,9118,91-
22 feb 202418,6418,6418,6418,6418,64-
21 feb 202419,0419,0419,0419,0419,04-
20 feb 202419,0719,0719,0719,0719,07-
16 feb 202419,1619,1619,1619,1619,16-
15 feb 202418,9318,9318,9318,9318,93-
14 feb 202418,5418,5418,5418,5418,54-
13 feb 202418,3518,3518,3518,3518,35-
12 feb 202419,4019,4019,4019,4019,40-
09 feb 202419,1919,1919,1919,1919,19-
08 feb 202419,3519,3519,3519,3519,35-
07 feb 202419,4719,4719,4719,4719,47-
06 feb 202419,5719,5719,5719,5719,57-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...