Mercados españoles cerrados

Invesco International Diversified R (OIDNX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
15,81+0,20 (+1,28%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202415,6115,6115,6115,6115,61-
01 may 202415,4415,4415,4415,4415,44-
30 abr 202415,4215,4215,4215,4215,42-
29 abr 202415,6715,6715,6715,6715,67-
26 abr 202415,6115,6115,6115,6115,61-
25 abr 202415,4715,4715,4715,4715,47-
24 abr 202415,5615,5615,5615,5615,56-
23 abr 202415,5815,5815,5815,5815,58-
22 abr 202415,3815,3815,3815,3815,38-
19 abr 202415,1915,1915,1915,1915,19-
18 abr 202415,2815,2815,2815,2815,28-
17 abr 202415,3515,3515,3515,3515,35-
16 abr 202415,4115,4115,4115,4115,41-
15 abr 202415,5015,5015,5015,5015,50-
12 abr 202415,5815,5815,5815,5815,58-
11 abr 202415,9315,9315,9315,9315,93-
10 abr 202415,8715,8715,8715,8715,87-
09 abr 202416,0616,0616,0616,0616,06-
08 abr 202416,0416,0416,0416,0416,04-
05 abr 202416,0016,0016,0016,0016,00-
04 abr 202415,9115,9115,9115,9115,91-
03 abr 202416,0416,0416,0416,0416,04-
02 abr 202416,0016,0016,0016,0016,00-
01 abr 202416,0816,0816,0816,0816,08-
28 mar 202416,1416,1416,1416,1416,14-
27 mar 202416,1716,1716,1716,1716,17-
26 mar 202416,1016,1016,1016,1016,10-
25 mar 202416,0916,0916,0916,0916,09-
22 mar 202416,1516,1516,1516,1516,15-
21 mar 202416,2316,2316,2316,2316,23-
20 mar 202416,2316,2316,2316,2316,23-
19 mar 202416,0516,0516,0516,0516,05-
18 mar 202416,0816,0816,0816,0816,08-
15 mar 202416,1216,1216,1216,1216,12-
14 mar 202416,1916,1916,1916,1916,19-
13 mar 202416,2516,2516,2516,2516,25-
12 mar 202416,2816,2816,2816,2816,28-
11 mar 202416,1016,1016,1016,1016,10-
08 mar 202416,1516,1516,1516,1516,15-
07 mar 202416,2116,2116,2116,2116,21-
06 mar 202416,0016,0016,0016,0016,00-
05 mar 202415,8315,8315,8315,8315,83-
04 mar 202415,9715,9715,9715,9715,97-
01 mar 202415,9915,9915,9915,9915,99-
29 feb 202415,8115,8115,8115,8115,81-
28 feb 202415,7815,7815,7815,7815,78-
27 feb 202415,8915,8915,8915,8915,89-
26 feb 202415,8715,8715,8715,8715,87-
23 feb 202415,8915,8915,8915,8915,89-
22 feb 202415,9015,9015,9015,9015,90-
21 feb 202415,7115,7115,7115,7115,71-
20 feb 202415,6915,6915,6915,6915,69-
16 feb 202415,7015,7015,7015,7015,70-
15 feb 202415,6515,6515,6515,6515,65-
14 feb 202415,4815,4815,4815,4815,48-
13 feb 202415,2815,2815,2815,2815,28-
12 feb 202415,5515,5515,5515,5515,55-
09 feb 202415,5415,5415,5415,5415,54-
08 feb 202415,4815,4815,4815,4815,48-
07 feb 202415,4515,4515,4515,4515,45-
06 feb 202415,4215,4215,4215,4215,42-
05 feb 202415,2815,2815,2815,2815,28-
02 feb 202415,3515,3515,3515,3515,35-
01 feb 202415,4915,4915,4915,4915,49-
31 ene 202415,2715,2715,2715,2715,27-
30 ene 202415,3615,3615,3615,3615,36-
29 ene 202415,4215,4215,4215,4215,42-
26 ene 202415,3515,3515,3515,3515,35-
25 ene 202415,2515,2515,2515,2515,25-
24 ene 202415,1815,1815,1815,1815,18-
23 ene 202415,1215,1215,1215,1215,12-
22 ene 202415,1015,1015,1015,1015,10-
19 ene 202415,1115,1115,1115,1115,11-
18 ene 202415,0315,0315,0315,0315,03-
17 ene 202414,8514,8514,8514,8514,85-
16 ene 202415,0215,0215,0215,0215,02-
12 ene 202415,3015,3015,3015,3015,30-
11 ene 202415,2415,2415,2415,2415,24-
10 ene 202415,2315,2315,2315,2315,23-
09 ene 202415,1715,1715,1715,1715,17-
08 ene 202415,2815,2815,2815,2815,28-
05 ene 202415,1215,1215,1215,1215,12-
04 ene 202415,1915,1915,1915,1915,19-
03 ene 202415,2115,2115,2115,2115,21-
02 ene 202415,4315,4315,4315,4315,43-
29 dic 202315,6915,6915,6915,6915,69-
28 dic 202315,6915,6915,6915,6915,69-
27 dic 202315,7215,7215,7215,7215,72-
26 dic 202315,6015,6015,6015,6015,60-
22 dic 202315,5415,5415,5415,5415,54-
21 dic 202315,5515,5515,5515,5515,55-
20 dic 202315,3215,3215,3215,3215,32-
20 dic 20230.062 Dividendo
19 dic 202315,5815,5815,5815,5815,52-
18 dic 202315,4115,4115,4115,4115,35-
15 dic 202315,3915,3915,3915,3915,33-
14 dic 202315,4415,4415,4415,4415,38-
13 dic 202315,1515,1515,1515,1515,09-
12 dic 202315,0015,0015,0015,0014,94-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...