Mercados españoles abiertos en 3 hrs 32 min
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.135,91 +66,23 (+0,17%) Dólar/Euro
1,0858 -0,0004 (-0,03%) Petróleo Brent
83,28 -0,43 (-0,51%) Bitcoin EUR
65.639,86 +4.288,14 (+6,99%)
Invesco Rising Dividends R (ONRDX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 17 may 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 16 may 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
| 15 may 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 14 may 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
| 13 may 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
| 10 may 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
| 09 may 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
| 08 may 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,67 | - |
| 07 may 2024 | 24,63 | 24,63 | 24,63 | 24,63 | 24,63 | - |
| 06 may 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | - |
| 03 may 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
| 02 may 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
| 01 may 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,91 | - |
| 30 abr 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
| 29 abr 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | - |
| 26 abr 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
| 25 abr 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
| 24 abr 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
| 23 abr 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
| 22 abr 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
| 19 abr 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
| 18 abr 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
| 17 abr 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
| 16 abr 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
| 15 abr 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
| 12 abr 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
| 11 abr 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | - |
| 10 abr 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
| 09 abr 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
| 08 abr 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
| 05 abr 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
| 04 abr 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
| 03 abr 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
| 02 abr 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 01 abr 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,96 | - |
| 28 mar 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
| 27 mar 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 26 mar 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
| 25 mar 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
| 22 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 21 mar 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
| 20 mar 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
| 19 mar 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
| 18 mar 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
| 15 mar 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
| 14 mar 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,67 | - |
| 13 mar 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
| 12 mar 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
| 11 mar 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
| 08 mar 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
| 07 mar 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
| 06 mar 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
| 05 mar 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | - |
| 04 mar 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
| 01 mar 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
| 29 feb 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
| 28 feb 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
| 27 feb 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 26 feb 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 23 feb 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | - |
| 22 feb 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | - |
| 21 feb 2024 | 23,89 | 23,89 | 23,89 | 23,89 | 23,89 | - |
| 20 feb 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 16 feb 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | - |
| 15 feb 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | - |
| 14 feb 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 23,76 | - |
| 13 feb 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
| 12 feb 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
| 09 feb 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
| 08 feb 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
| 07 feb 2024 | 23,66 | 23,66 | 23,66 | 23,66 | 23,66 | - |
| 06 feb 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | - |
| 05 feb 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | - |
| 02 feb 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
| 01 feb 2024 | 23,39 | 23,39 | 23,39 | 23,39 | 23,39 | - |
| 31 ene 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
| 30 ene 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | - |
| 29 ene 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 23,34 | - |
| 26 ene 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | - |
| 25 ene 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 23,23 | - |
| 24 ene 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 23,13 | - |
| 23 ene 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 23,16 | - |
| 22 ene 2024 | 23,09 | 23,09 | 23,09 | 23,09 | 23,09 | - |
| 19 ene 2024 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | - |
| 18 ene 2024 | 22,79 | 22,79 | 22,79 | 22,79 | 22,79 | - |
| 17 ene 2024 | 22,61 | 22,61 | 22,61 | 22,61 | 22,61 | - |
| 16 ene 2024 | 22,73 | 22,73 | 22,73 | 22,73 | 22,73 | - |
| 12 ene 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,85 | - |
| 11 ene 2024 | 22,81 | 22,81 | 22,81 | 22,81 | 22,81 | - |
| 10 ene 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,85 | - |
| 09 ene 2024 | 22,77 | 22,77 | 22,77 | 22,77 | 22,77 | - |
| 08 ene 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | - |
| 05 ene 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
| 04 ene 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 22,59 | - |
| 03 ene 2024 | 22,64 | 22,64 | 22,64 | 22,64 | 22,64 | - |
| 02 ene 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 29 dic 2023 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | - |
| 28 dic 2023 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
| 27 dic 2023 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.