Mercados españoles cerrados

Invesco Global Opportunities A (OPGIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
47,34-0,07 (-0,15%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202447,3447,3447,3447,3447,34-
20 jun 202447,4147,4147,4147,4147,41-
18 jun 202447,4547,4547,4547,4547,45-
17 jun 202447,3847,3847,3847,3847,38-
14 jun 202447,2847,2847,2847,2847,28-
13 jun 202447,7347,7347,7347,7347,73-
12 jun 202448,0348,0348,0348,0348,03-
11 jun 202447,4647,4647,4647,4647,46-
10 jun 202447,6747,6747,6747,6747,67-
07 jun 202447,6347,6347,6347,6347,63-
06 jun 202448,0648,0648,0648,0648,06-
05 jun 202448,1448,1448,1448,1448,14-
04 jun 202447,6647,6647,6647,6647,66-
03 jun 202448,0248,0248,0248,0248,02-
31 may 202448,3048,3048,3048,3048,30-
30 may 202448,0148,0148,0148,0148,01-
29 may 202447,7147,7147,7147,7147,71-
28 may 202448,5248,5248,5248,5248,52-
24 may 202448,9148,9148,9148,9148,91-
23 may 202448,4548,4548,4548,4548,45-
22 may 202448,7548,7548,7548,7548,75-
21 may 202448,8548,8548,8548,8548,85-
20 may 202449,0549,0549,0549,0549,05-
17 may 202448,8748,8748,8748,8748,87-
16 may 202448,9148,9148,9148,9148,91-
15 may 202449,1549,1549,1549,1549,15-
14 may 202448,4648,4648,4648,4648,46-
13 may 202447,9447,9447,9447,9447,94-
10 may 202448,0948,0948,0948,0948,09-
09 may 202448,0648,0648,0648,0648,06-
08 may 202447,6547,6547,6547,6547,65-
07 may 202447,8747,8747,8747,8747,87-
06 may 202447,7547,7547,7547,7547,75-
03 may 202447,2947,2947,2947,2947,29-
02 may 202446,7346,7346,7346,7346,73-
01 may 202446,0546,0546,0546,0546,05-
30 abr 202445,9945,9945,9945,9945,99-
29 abr 202446,9046,9046,9046,9046,90-
26 abr 202446,6246,6246,6246,6246,62-
25 abr 202446,2846,2846,2846,2846,28-
24 abr 202446,8546,8546,8546,8546,85-
23 abr 202446,9646,9646,9646,9646,96-
22 abr 202446,4746,4746,4746,4746,47-
19 abr 202446,0346,0346,0346,0346,03-
18 abr 202446,2546,2546,2546,2546,25-
17 abr 202446,3046,3046,3046,3046,30-
16 abr 202446,8546,8546,8546,8546,85-
15 abr 202447,1047,1047,1047,1047,10-
12 abr 202447,4247,4247,4247,4247,42-
11 abr 202448,4348,4348,4348,4348,43-
10 abr 202448,3048,3048,3048,3048,30-
09 abr 202449,2749,2749,2749,2749,27-
08 abr 202449,0549,0549,0549,0549,05-
05 abr 202448,8748,8748,8748,8748,87-
04 abr 202448,5648,5648,5648,5648,56-
03 abr 202449,2049,2049,2049,2049,20-
02 abr 202449,0549,0549,0549,0549,05-
01 abr 202449,6249,6249,6249,6249,62-
28 mar 202450,0150,0150,0150,0150,01-
27 mar 202450,0750,0750,0750,0750,07-
26 mar 202449,5149,5149,5149,5149,51-
25 mar 202449,4349,4349,4349,4349,43-
22 mar 202449,8249,8249,8249,8249,82-
21 mar 202450,1650,1650,1650,1650,16-
20 mar 202449,8049,8049,8049,8049,80-
19 mar 202449,3149,3149,3149,3149,31-
18 mar 202449,2049,2049,2049,2049,20-
15 mar 202449,1549,1549,1549,1549,15-
14 mar 202449,2349,2349,2349,2349,23-
13 mar 202449,7849,7849,7849,7849,78-
12 mar 202450,1050,1050,1050,1050,10-
11 mar 202449,7149,7149,7149,7149,71-
08 mar 202449,9949,9949,9949,9949,99-
07 mar 202450,2350,2350,2350,2350,23-
06 mar 202449,7749,7749,7749,7749,77-
05 mar 202449,2049,2049,2049,2049,20-
04 mar 202449,6449,6449,6449,6449,64-
01 mar 202449,6749,6749,6749,6749,67-
29 feb 202449,3149,3149,3149,3149,31-
28 feb 202448,9748,9748,9748,9748,97-
27 feb 202449,0849,0849,0849,0849,08-
26 feb 202448,7548,7548,7548,7548,75-
23 feb 202448,8048,8048,8048,8048,80-
22 feb 202448,6848,6848,6848,6848,68-
21 feb 202448,0348,0348,0348,0348,03-
20 feb 202448,1248,1248,1248,1248,12-
16 feb 202448,3948,3948,3948,3948,39-
15 feb 202448,8548,8548,8548,8548,85-
14 feb 202448,2548,2548,2548,2548,25-
13 feb 202447,4847,4847,4847,4847,48-
12 feb 202448,9448,9448,9448,9448,94-
09 feb 202448,7148,7148,7148,7148,71-
08 feb 202448,4948,4948,4948,4948,49-
07 feb 202448,2348,2348,2348,2348,23-
06 feb 202447,8947,8947,8947,8947,89-
05 feb 202447,8347,8347,8347,8347,83-
02 feb 202448,4048,4048,4048,4048,40-
01 feb 202448,5648,5648,5648,5648,56-
31 ene 202447,8447,8447,8447,8447,84-
30 ene 202448,4748,4748,4748,4748,47-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...