Mercados españoles cerrados

Invesco Main Street R (OMGNX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
55,47-0,16 (-0,29%)
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 202455,4755,4755,4755,4755,47-
27 jun 202455,6355,6355,6355,6355,63-
26 jun 202455,5455,5455,5455,5455,54-
25 jun 202455,4555,4555,4555,4555,45-
24 jun 202455,1755,1755,1755,1755,17-
21 jun 202455,2455,2455,2455,2455,24-
20 jun 202455,3055,3055,3055,3055,30-
18 jun 202455,3955,3955,3955,3955,39-
17 jun 202455,2655,2655,2655,2655,26-
14 jun 202454,9854,9854,9854,9854,98-
13 jun 202454,9954,9954,9954,9954,99-
12 jun 202455,0355,0355,0355,0355,03-
11 jun 202454,5954,5954,5954,5954,59-
10 jun 202454,6154,6154,6154,6154,61-
07 jun 202454,3654,3654,3654,3654,36-
06 jun 202454,4254,4254,4254,4254,42-
05 jun 202454,4354,4354,4354,4354,43-
04 jun 202453,8153,8153,8153,8153,81-
03 jun 202453,7853,7853,7853,7853,78-
31 may 202453,7353,7353,7353,7353,73-
30 may 202453,4753,4753,4753,4753,47-
29 may 202453,8153,8153,8153,8153,81-
28 may 202454,0554,0554,0554,0554,05-
24 may 202454,0154,0154,0154,0154,01-
23 may 202453,6453,6453,6453,6453,64-
22 may 202454,0254,0254,0254,0254,02-
21 may 202454,2054,2054,2054,2054,20-
20 may 202454,1254,1254,1254,1254,12-
17 may 202454,1054,1054,1054,1054,10-
16 may 202454,0354,0354,0354,0354,03-
15 may 202454,2154,2154,2154,2154,21-
14 may 202453,5253,5253,5253,5253,52-
13 may 202453,3153,3153,3153,3153,31-
10 may 202453,4153,4153,4153,4153,41-
09 may 202453,3153,3153,3153,3153,31-
08 may 202452,9952,9952,9952,9952,99-
07 may 202452,9952,9952,9952,9952,99-
06 may 202453,0053,0053,0053,0053,00-
03 may 202452,4052,4052,4052,4052,40-
02 may 202451,8351,8351,8351,8351,83-
01 may 202451,2951,2951,2951,2951,29-
30 abr 202451,4151,4151,4151,4151,41-
29 abr 202452,2052,2052,2052,2052,20-
26 abr 202452,1452,1452,1452,1452,14-
25 abr 202451,5951,5951,5951,5951,59-
24 abr 202451,8951,8951,8951,8951,89-
23 abr 202451,9051,9051,9051,9051,90-
22 abr 202451,1751,1751,1751,1751,17-
19 abr 202450,7750,7750,7750,7750,77-
18 abr 202451,1451,1451,1451,1451,14-
17 abr 202451,3351,3351,3351,3351,33-
16 abr 202451,7351,7351,7351,7351,73-
15 abr 202451,8051,8051,8051,8051,80-
12 abr 202452,3952,3952,3952,3952,39-
11 abr 202453,1653,1653,1653,1653,16-
10 abr 202452,7852,7852,7852,7852,78-
09 abr 202453,2053,2053,2053,2053,20-
08 abr 202453,2453,2453,2453,2453,24-
05 abr 202453,2753,2753,2753,2753,27-
04 abr 202452,6652,6652,6652,6652,66-
03 abr 202453,2953,2953,2953,2953,29-
02 abr 202453,1653,1653,1653,1653,16-
01 abr 202453,5053,5053,5053,5053,50-
28 mar 202453,5953,5953,5953,5953,59-
27 mar 202453,5553,5553,5553,5553,55-
26 mar 202453,1053,1053,1053,1053,10-
25 mar 202453,3853,3853,3853,3853,38-
22 mar 202453,4953,4953,4953,4953,49-
21 mar 202453,4953,4953,4953,4953,49-
20 mar 202453,3253,3253,3253,3253,32-
19 mar 202452,7952,7952,7952,7952,79-
18 mar 202452,4752,4752,4752,4752,47-
15 mar 202452,1052,1052,1052,1052,10-
14 mar 202452,4452,4452,4452,4452,44-
13 mar 202452,5152,5152,5152,5152,51-
12 mar 202452,5752,5752,5752,5752,57-
11 mar 202451,8951,8951,8951,8951,89-
08 mar 202451,9951,9951,9951,9951,99-
07 mar 202452,2552,2552,2552,2552,25-
06 mar 202451,6651,6651,6651,6651,66-
05 mar 202451,3751,3751,3751,3751,37-
04 mar 202451,8651,8651,8651,8651,86-
01 mar 202451,9251,9251,9251,9251,92-
29 feb 202451,5951,5951,5951,5951,59-
28 feb 202451,2751,2751,2751,2751,27-
27 feb 202451,4651,4651,4651,4651,46-
26 feb 202451,4151,4151,4151,4151,41-
23 feb 202451,5851,5851,5851,5851,58-
22 feb 202451,5651,5651,5651,5651,56-
21 feb 202450,5250,5250,5250,5250,52-
20 feb 202450,4150,4150,4150,4150,41-
16 feb 202450,7550,7550,7550,7550,75-
15 feb 202450,8550,8550,8550,8550,85-
14 feb 202450,5250,5250,5250,5250,52-
13 feb 202450,0150,0150,0150,0150,01-
12 feb 202450,7450,7450,7450,7450,74-
09 feb 202450,6550,6550,6550,6550,65-
08 feb 202450,3150,3150,3150,3150,31-
07 feb 202450,1250,1250,1250,1250,12-
06 feb 202449,6849,6849,6849,6849,68-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...