Mercados españoles cerrados en 3 hrs 59 min

Invesco Oppenheimer International Gr R6 (OIGIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
37,05+0,08 (+0,22%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
20 jun 2023 - 20 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jun 202437,0537,0537,0537,0537,05-
17 jun 202436,9736,9736,9736,9736,97-
14 jun 202436,8236,8236,8236,8236,82-
13 jun 202437,3237,3237,3237,3237,32-
12 jun 202437,7237,7237,7237,7237,72-
11 jun 202437,1737,1737,1737,1737,17-
10 jun 202437,4637,4637,4637,4637,46-
07 jun 202437,4437,4437,4437,4437,44-
06 jun 202437,7737,7737,7737,7737,77-
05 jun 202437,7037,7037,7037,7037,70-
04 jun 202437,1837,1837,1837,1837,18-
03 jun 202437,3037,3037,3037,3037,30-
31 may 202437,2237,2237,2237,2237,22-
30 may 202436,9036,9036,9036,9036,90-
29 may 202436,5236,5236,5236,5236,52-
28 may 202437,1737,1737,1737,1737,17-
24 may 202437,4637,4637,4637,4637,46-
23 may 202437,2037,2037,2037,2037,20-
22 may 202437,2337,2337,2337,2337,23-
21 may 202437,4337,4337,4337,4337,43-
20 may 202437,5837,5837,5837,5837,58-
17 may 202437,4737,4737,4737,4737,47-
16 may 202437,5037,5037,5037,5037,50-
15 may 202437,8637,8637,8637,8637,86-
14 may 202437,3237,3237,3237,3237,32-
13 may 202437,0437,0437,0437,0437,04-
10 may 202436,9936,9936,9936,9936,99-
09 may 202436,9036,9036,9036,9036,90-
08 may 202436,8236,8236,8236,8236,82-
07 may 202436,8036,8036,8036,8036,80-
06 may 202436,6536,6536,6536,6536,65-
03 may 202436,4236,4236,4236,4236,42-
02 may 202435,9435,9435,9435,9435,94-
01 may 202435,5735,5735,5735,5735,57-
30 abr 202435,5635,5635,5635,5635,56-
29 abr 202436,0936,0936,0936,0936,09-
26 abr 202436,1236,1236,1236,1236,12-
25 abr 202435,6435,6435,6435,6435,64-
24 abr 202435,8435,8435,8435,8435,84-
23 abr 202435,8335,8335,8335,8335,83-
22 abr 202435,2835,2835,2835,2835,28-
19 abr 202434,8934,8934,8934,8934,89-
18 abr 202435,1335,1335,1335,1335,13-
17 abr 202435,3735,3735,3735,3735,37-
16 abr 202435,5535,5535,5535,5535,55-
15 abr 202435,6835,6835,6835,6835,68-
12 abr 202435,7735,7735,7735,7735,77-
11 abr 202436,5936,5936,5936,5936,59-
10 abr 202436,4736,4736,4736,4736,47-
09 abr 202436,8636,8636,8636,8636,86-
08 abr 202436,9236,9236,9236,9236,92-
05 abr 202436,8636,8636,8636,8636,86-
04 abr 202436,5436,5436,5436,5436,54-
03 abr 202436,8636,8636,8636,8636,86-
02 abr 202436,7336,7336,7336,7336,73-
01 abr 202436,9736,9736,9736,9736,97-
28 mar 202437,2437,2437,2437,2437,24-
27 mar 202437,3137,3137,3137,3137,31-
26 mar 202437,1337,1337,1337,1337,13-
25 mar 202437,1437,1437,1437,1437,14-
22 mar 202437,2237,2237,2237,2237,22-
21 mar 202437,4737,4737,4737,4737,47-
20 mar 202437,5137,5137,5137,5137,51-
19 mar 202437,0837,0837,0837,0837,08-
18 mar 202437,1037,1037,1037,1037,10-
15 mar 202437,2437,2437,2437,2437,24-
14 mar 202437,4537,4537,4537,4537,45-
13 mar 202437,4637,4637,4637,4637,46-
12 mar 202437,6037,6037,6037,6037,60-
11 mar 202437,1337,1337,1337,1337,13-
08 mar 202437,3437,3437,3437,3437,34-
07 mar 202437,6537,6537,6537,6537,65-
06 mar 202436,9936,9936,9936,9936,99-
05 mar 202436,5236,5236,5236,5236,52-
04 mar 202436,9336,9336,9336,9336,93-
01 mar 202436,8936,8936,8936,8936,89-
29 feb 202436,4036,4036,4036,4036,40-
28 feb 202436,5036,5036,5036,5036,50-
27 feb 202436,7136,7136,7136,7136,71-
26 feb 202436,7036,7036,7036,7036,70-
23 feb 202436,7036,7036,7036,7036,70-
22 feb 202436,7236,7236,7236,7236,72-
21 feb 202436,1136,1136,1136,1136,11-
20 feb 202436,1136,1136,1136,1136,11-
16 feb 202436,1736,1736,1736,1736,17-
15 feb 202436,0336,0336,0336,0336,03-
14 feb 202435,6435,6435,6435,6435,64-
13 feb 202435,0535,0535,0535,0535,05-
12 feb 202435,8635,8635,8635,8635,86-
09 feb 202435,9235,9235,9235,9235,92-
08 feb 202435,6735,6735,6735,6735,67-
07 feb 202435,5635,5635,5635,5635,56-
06 feb 202435,5235,5235,5235,5235,52-
05 feb 202435,2735,2735,2735,2735,27-
02 feb 202435,4835,4835,4835,4835,48-
01 feb 202435,8035,8035,8035,8035,80-
31 ene 202435,3535,3535,3535,3535,35-
30 ene 202435,5835,5835,5835,5835,58-
29 ene 202435,5935,5935,5935,5935,59-
26 ene 202435,3035,3035,3035,3035,30-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...