Mercados españoles cerrados

Invesco Gold & Special Minerals Y (OGMYX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
25,72+0,83 (+3,33%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202425,7225,7225,7225,7225,72-
02 jul 202424,8924,8924,8924,8924,89-
01 jul 202424,6124,6124,6124,6124,61-
28 jun 202424,8424,8424,8424,8424,84-
27 jun 202424,8024,8024,8024,8024,80-
26 jun 202424,5424,5424,5424,5424,54-
25 jun 202424,5924,5924,5924,5924,59-
24 jun 202424,9224,9224,9224,9224,92-
21 jun 202424,8824,8824,8824,8824,88-
20 jun 202425,1525,1525,1525,1525,15-
18 jun 202424,5724,5724,5724,5724,57-
17 jun 202424,3224,3224,3224,3224,32-
14 jun 202424,3924,3924,3924,3924,39-
13 jun 202424,3924,3924,3924,3924,39-
12 jun 202424,9224,9224,9224,9224,92-
11 jun 202424,6824,6824,6824,6824,68-
10 jun 202425,1425,1425,1425,1425,14-
07 jun 202424,8024,8024,8024,8024,80-
06 jun 202426,1326,1326,1326,1326,13-
05 jun 202425,4525,4525,4525,4525,45-
04 jun 202425,1525,1525,1525,1525,15-
03 jun 202425,9525,9525,9525,9525,95-
31 may 202426,0326,0326,0326,0326,03-
30 may 202425,9925,9925,9925,9925,99-
29 may 202425,8025,8025,8025,8025,80-
28 may 202426,3126,3126,3126,3126,31-
24 may 202425,8525,8525,8525,8525,85-
23 may 202425,3625,3625,3625,3625,36-
22 may 202425,9225,9225,9225,9225,92-
21 may 202426,9626,9626,9626,9626,96-
20 may 202426,9826,9826,9826,9826,98-
17 may 202426,8026,8026,8026,8026,80-
16 may 202426,1226,1226,1226,1226,12-
15 may 202426,1326,1326,1326,1326,13-
14 may 202425,8525,8525,8525,8525,85-
13 may 202425,5425,5425,5425,5425,54-
10 may 202425,7125,7125,7125,7125,71-
09 may 202425,6225,6225,6225,6225,62-
08 may 202425,0525,0525,0525,0525,05-
07 may 202425,1025,1025,1025,1025,10-
06 may 202424,9724,9724,9724,9724,97-
03 may 202424,5724,5724,5724,5724,57-
02 may 202424,6624,6624,6624,6624,66-
01 may 202424,5124,5124,5124,5124,51-
30 abr 202424,4024,4024,4024,4024,40-
29 abr 202425,5625,5625,5625,5625,56-
26 abr 202425,2825,2825,2825,2825,28-
25 abr 202425,0825,0825,0825,0825,08-
24 abr 202424,4024,4024,4024,4024,40-
23 abr 202424,4224,4224,4224,4224,42-
22 abr 202424,3224,3224,3224,3224,32-
19 abr 202425,1125,1125,1125,1125,11-
18 abr 202424,8624,8624,8624,8624,86-
17 abr 202424,7924,7924,7924,7924,79-
16 abr 202424,3624,3624,3624,3624,36-
15 abr 202424,5824,5824,5824,5824,58-
12 abr 202424,7524,7524,7524,7524,75-
11 abr 202425,1125,1125,1125,1125,11-
10 abr 202424,7024,7024,7024,7024,70-
09 abr 202425,1725,1725,1725,1725,17-
08 abr 202424,9024,9024,9024,9024,90-
05 abr 202424,8124,8124,8124,8124,81-
04 abr 202424,3524,3524,3524,3524,35-
03 abr 202424,4624,4624,4624,4624,46-
02 abr 202423,9823,9823,9823,9823,98-
01 abr 202423,6523,6523,6523,6523,65-
28 mar 202423,4923,4923,4923,4923,49-
27 mar 202423,1023,1023,1023,1023,10-
26 mar 202422,3922,3922,3922,3922,39-
25 mar 202422,3322,3322,3322,3322,33-
22 mar 202422,2222,2222,2222,2222,22-
21 mar 202422,5622,5622,5622,5622,56-
20 mar 202422,6022,6022,6022,6022,60-
19 mar 202421,9021,9021,9021,9021,90-
18 mar 202422,2122,2122,2122,2122,21-
15 mar 202422,3822,3822,3822,3822,38-
14 mar 202422,2822,2822,2822,2822,28-
13 mar 202422,4622,4622,4622,4622,46-
12 mar 202422,0022,0022,0022,0022,00-
11 mar 202422,1922,1922,1922,1922,19-
08 mar 202422,1022,1022,1022,1022,10-
07 mar 202422,1822,1822,1822,1822,18-
06 mar 202421,8121,8121,8121,8121,81-
05 mar 202421,3521,3521,3521,3521,35-
04 mar 202421,2621,2621,2621,2621,26-
01 mar 202420,4920,4920,4920,4920,49-
29 feb 202419,8319,8319,8319,8319,83-
28 feb 202419,4119,4119,4119,4119,41-
27 feb 202419,6219,6219,6219,6219,62-
26 feb 202419,6919,6919,6919,6919,69-
23 feb 202420,0120,0120,0120,0120,01-
22 feb 202419,7219,7219,7219,7219,72-
21 feb 202420,1420,1420,1420,1420,14-
20 feb 202420,1720,1720,1720,1720,17-
16 feb 202420,2720,2720,2720,2720,27-
15 feb 202420,0220,0220,0220,0220,02-
14 feb 202419,6119,6119,6119,6119,61-
13 feb 202419,4119,4119,4119,4119,41-
12 feb 202420,5120,5120,5120,5120,51-
09 feb 202420,2920,2920,2920,2920,29-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...