Mercados españoles cerrados

Invesco Russell 2000 Dynamic Multifactor ETF (OMFS)

Cboe US - Cboe US Precio demorado. Divisa en USD
Añadir a la lista de favoritos
37,83+0,07 (+0,19%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202437,7537,8337,6337,8337,8312.900
16 may 202437,6037,7637,5737,7637,7612.000
15 may 202437,9937,9937,5437,8137,8117.700
14 may 202437,6137,6337,3337,6337,6313.800
13 may 202437,3537,4237,1237,1737,1714.200
10 may 202437,4837,4836,8837,0737,0717.800
09 may 202436,7637,3536,7637,3537,3518.000
08 may 202436,4536,8736,4536,8736,8723.000
07 may 202436,7337,0036,6936,7536,7538.100
06 may 202436,5736,8736,5736,8036,8042.100
03 may 202436,7636,7936,3536,5236,5218.500
02 may 202435,7836,3335,7136,3336,3314.300
01 may 202435,3035,9535,3035,6235,6228.200
30 abr 202435,5735,7235,3035,3535,3541.100
29 abr 202436,0436,0735,8336,0736,0732.600
26 abr 202435,5235,8935,5235,7435,7431.600
25 abr 202435,4835,5935,2235,5935,59193.800
24 abr 202435,8635,9835,6135,9835,9814.900
23 abr 202435,4536,2035,4436,1136,1119.300
22 abr 202435,2435,5935,1335,3935,39115.000
19 abr 202434,7435,2434,7435,2435,24144.100
18 abr 202434,5534,9634,4734,7034,70216.200
17 abr 202435,0235,1734,4634,4634,4644.800
16 abr 202434,8234,9134,6034,8434,8415.400
15 abr 202435,7235,7334,9235,1835,1863.300
12 abr 202435,8235,9035,3635,5635,5616.600
11 abr 202436,1436,1435,7036,0236,0219.200
10 abr 202436,0336,3635,6135,9835,9822.600
09 abr 202436,9737,1736,8037,1137,1126.400
08 abr 202436,9837,2136,8836,9836,9828.800
05 abr 202436,5636,9236,5636,8136,8115.300
04 abr 202437,2737,4136,5636,7636,7664.400
03 abr 202436,6037,0836,6037,0837,0826.100
02 abr 202436,9536,9536,4436,7136,7123.400
01 abr 202437,7537,7537,1937,3437,3442.500
28 mar 202437,3837,8437,3837,7737,7726.400
27 mar 202436,6837,4836,6837,4837,4828.400
26 mar 202436,8836,8836,4636,4636,4630.200
25 mar 202436,6736,9336,6536,7836,7824.500
22 mar 202437,1837,2336,5036,5036,5052.100
21 mar 202437,1137,3336,9937,1937,1957.000
20 mar 202435,9737,0335,8136,9736,9717.000
19 mar 202435,4736,0935,4736,0536,0565.500
18 mar 202435,8835,9235,5435,5935,5934.400
18 mar 20240.175 Dividendo
15 mar 202435,6036,1035,6036,1035,9260.000
14 mar 202436,4636,4635,5635,8335,6633.900
13 mar 202436,3836,6636,3036,4836,3041.700
12 mar 202436,3236,5436,1736,2336,0528.600
11 mar 202436,6136,6336,2936,5236,3419.600
08 mar 202436,8637,1636,4436,6636,4828.600
07 mar 202436,4736,6136,3736,4336,2521.100
06 mar 202436,4036,4035,9736,0435,8728.500
05 mar 202435,8836,4635,8836,0735,9048.300
04 mar 202436,8936,8936,2236,4336,2568.900
01 mar 202436,7036,8436,3536,8136,6361.700
29 feb 202436,7436,9936,4836,7136,5345.300
28 feb 202436,3836,6336,1336,3036,1245.400
27 feb 202436,3236,7236,3236,6636,4848.000
26 feb 202435,9236,3535,9236,3536,1733.600
23 feb 202435,9836,3435,8736,1936,0144.100
22 feb 202436,1936,3035,8636,0635,8942.300
21 feb 202436,2536,3235,9736,3136,13520.400
20 feb 202436,5636,7536,3236,4736,2925.300
16 feb 202437,2037,3436,8937,0736,8928.400
15 feb 202436,7337,5536,6837,5437,3632.000
14 feb 202436,1436,4535,7936,4536,2745.200
13 feb 202436,3036,3635,3135,6035,4364.400
12 feb 202436,3537,5636,3537,4437,2619.200
09 feb 202435,9436,4735,7636,4736,2915.600
08 feb 202435,4636,0235,3236,0235,8575.500
07 feb 202435,9235,9235,2435,5035,3344.900
06 feb 202435,5035,9935,4935,8535,6879.900
05 feb 202436,0336,0335,4135,7235,5551.500
02 feb 202436,3636,5436,1536,4136,2348.500
01 feb 202436,5736,8936,1536,8936,7133.600
31 ene 202437,5437,5636,4036,4036,2243.900
30 ene 202437,6837,7537,4937,6937,5122.000
29 ene 202437,5837,9537,3237,9537,7775.000
26 ene 202437,5137,6937,3937,4037,2232.900
25 ene 202437,4137,7036,9537,4537,2795.400
24 ene 202437,5437,5636,8236,8936,71189.400
23 ene 202437,6237,6237,0737,3937,2193.900
22 ene 202436,4637,3136,4637,3137,1325.100
19 ene 202436,0536,3735,6836,3736,1927.900
18 ene 202435,9036,2035,4936,0235,85196.100
17 ene 202435,5535,9235,5535,9235,7589.100
16 ene 202436,2136,4735,9536,1435,9644.200
12 ene 202437,4337,4336,4836,6636,4835.400
11 ene 202436,8436,8436,2236,7836,6045.200
10 ene 202436,9937,0836,6737,0836,9037.000
09 ene 202437,1937,1936,7536,9736,7953.100
08 ene 202437,2737,6637,1937,6637,4830.900
05 ene 202437,3437,7237,2837,4637,28109.800
04 ene 202437,6137,7837,3637,5537,3764.600
03 ene 202438,1838,2237,5137,6637,4840.500
02 ene 202438,6438,8638,3238,5638,3770.100
29 dic 202339,2739,3638,7538,8038,6137.600
28 dic 202339,3639,5939,2739,4539,2635.600
27 dic 202339,4539,7139,3939,6539,4642.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...