Mercados españoles cerrados
S&P 500
5.537,02 +28,01 (+0,51%) Nasdaq
18.188,30 +159,54 (+0,88%) NIKKEI 225
40.913,65 +332,89 (+0,82%) Dólar/Euro
1,0814 +0,0027 (+0,25%) Petróleo Brent
87,51 +0,17 (+0,19%) Bitcoin EUR
53.760,59 -1.919,99 (-3,45%)
Invesco Main Street Mid Cap R6 (OPMIX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 31,77 | 31,77 | 31,77 | 31,77 | 31,77 | - |
| 02 jul 2024 | 31,72 | 31,72 | 31,72 | 31,72 | 31,72 | - |
| 01 jul 2024 | 31,57 | 31,57 | 31,57 | 31,57 | 31,57 | - |
| 28 jun 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
| 27 jun 2024 | 31,74 | 31,74 | 31,74 | 31,74 | 31,74 | - |
| 26 jun 2024 | 31,61 | 31,61 | 31,61 | 31,61 | 31,61 | - |
| 25 jun 2024 | 31,72 | 31,72 | 31,72 | 31,72 | 31,72 | - |
| 24 jun 2024 | 31,92 | 31,92 | 31,92 | 31,92 | 31,92 | - |
| 21 jun 2024 | 31,76 | 31,76 | 31,76 | 31,76 | 31,76 | - |
| 20 jun 2024 | 31,67 | 31,67 | 31,67 | 31,67 | 31,67 | - |
| 18 jun 2024 | 31,76 | 31,76 | 31,76 | 31,76 | 31,76 | - |
| 17 jun 2024 | 31,62 | 31,62 | 31,62 | 31,62 | 31,62 | - |
| 14 jun 2024 | 31,42 | 31,42 | 31,42 | 31,42 | 31,42 | - |
| 13 jun 2024 | 31,78 | 31,78 | 31,78 | 31,78 | 31,78 | - |
| 12 jun 2024 | 31,94 | 31,94 | 31,94 | 31,94 | 31,94 | - |
| 11 jun 2024 | 31,59 | 31,59 | 31,59 | 31,59 | 31,59 | - |
| 10 jun 2024 | 31,77 | 31,77 | 31,77 | 31,77 | 31,77 | - |
| 07 jun 2024 | 31,68 | 31,68 | 31,68 | 31,68 | 31,68 | - |
| 06 jun 2024 | 31,81 | 31,81 | 31,81 | 31,81 | 31,81 | - |
| 05 jun 2024 | 31,99 | 31,99 | 31,99 | 31,99 | 31,99 | - |
| 04 jun 2024 | 31,74 | 31,74 | 31,74 | 31,74 | 31,74 | - |
| 03 jun 2024 | 31,97 | 31,97 | 31,97 | 31,97 | 31,97 | - |
| 31 may 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 32,22 | - |
| 30 may 2024 | 32,07 | 32,07 | 32,07 | 32,07 | 32,07 | - |
| 29 may 2024 | 31,91 | 31,91 | 31,91 | 31,91 | 31,91 | - |
| 28 may 2024 | 32,22 | 32,22 | 32,22 | 32,22 | 32,22 | - |
| 24 may 2024 | 32,51 | 32,51 | 32,51 | 32,51 | 32,51 | - |
| 23 may 2024 | 32,25 | 32,25 | 32,25 | 32,25 | 32,25 | - |
| 22 may 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 32,71 | - |
| 21 may 2024 | 32,85 | 32,85 | 32,85 | 32,85 | 32,85 | - |
| 20 may 2024 | 32,93 | 32,93 | 32,93 | 32,93 | 32,93 | - |
| 17 may 2024 | 32,87 | 32,87 | 32,87 | 32,87 | 32,87 | - |
| 16 may 2024 | 32,79 | 32,79 | 32,79 | 32,79 | 32,79 | - |
| 15 may 2024 | 32,97 | 32,97 | 32,97 | 32,97 | 32,97 | - |
| 14 may 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
| 13 may 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,44 | - |
| 10 may 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,60 | - |
| 09 may 2024 | 32,58 | 32,58 | 32,58 | 32,58 | 32,58 | - |
| 08 may 2024 | 32,26 | 32,26 | 32,26 | 32,26 | 32,26 | - |
| 07 may 2024 | 32,36 | 32,36 | 32,36 | 32,36 | 32,36 | - |
| 06 may 2024 | 32,36 | 32,36 | 32,36 | 32,36 | 32,36 | - |
| 03 may 2024 | 31,93 | 31,93 | 31,93 | 31,93 | 31,93 | - |
| 02 may 2024 | 31,66 | 31,66 | 31,66 | 31,66 | 31,66 | - |
| 01 may 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
| 30 abr 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
| 29 abr 2024 | 31,72 | 31,72 | 31,72 | 31,72 | 31,72 | - |
| 26 abr 2024 | 31,51 | 31,51 | 31,51 | 31,51 | 31,51 | - |
| 25 abr 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
| 24 abr 2024 | 31,35 | 31,35 | 31,35 | 31,35 | 31,35 | - |
| 23 abr 2024 | 31,33 | 31,33 | 31,33 | 31,33 | 31,33 | - |
| 22 abr 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 31,02 | - |
| 19 abr 2024 | 30,77 | 30,77 | 30,77 | 30,77 | 30,77 | - |
| 18 abr 2024 | 30,72 | 30,72 | 30,72 | 30,72 | 30,72 | - |
| 17 abr 2024 | 30,83 | 30,83 | 30,83 | 30,83 | 30,83 | - |
| 16 abr 2024 | 31,06 | 31,06 | 31,06 | 31,06 | 31,06 | - |
| 15 abr 2024 | 31,25 | 31,25 | 31,25 | 31,25 | 31,25 | - |
| 12 abr 2024 | 31,59 | 31,59 | 31,59 | 31,59 | 31,59 | - |
| 11 abr 2024 | 32,03 | 32,03 | 32,03 | 32,03 | 32,03 | - |
| 10 abr 2024 | 32,02 | 32,02 | 32,02 | 32,02 | 32,02 | - |
| 09 abr 2024 | 32,58 | 32,58 | 32,58 | 32,58 | 32,58 | - |
| 08 abr 2024 | 32,53 | 32,53 | 32,53 | 32,53 | 32,53 | - |
| 05 abr 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 32,42 | - |
| 04 abr 2024 | 32,19 | 32,19 | 32,19 | 32,19 | 32,19 | - |
| 03 abr 2024 | 32,57 | 32,57 | 32,57 | 32,57 | 32,57 | - |
| 02 abr 2024 | 32,51 | 32,51 | 32,51 | 32,51 | 32,51 | - |
| 01 abr 2024 | 32,84 | 32,84 | 32,84 | 32,84 | 32,84 | - |
| 28 mar 2024 | 33,13 | 33,13 | 33,13 | 33,13 | 33,13 | - |
| 27 mar 2024 | 32,98 | 32,98 | 32,98 | 32,98 | 32,98 | - |
| 26 mar 2024 | 32,49 | 32,49 | 32,49 | 32,49 | 32,49 | - |
| 25 mar 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 32,50 | - |
| 22 mar 2024 | 32,57 | 32,57 | 32,57 | 32,57 | 32,57 | - |
| 21 mar 2024 | 32,79 | 32,79 | 32,79 | 32,79 | 32,79 | - |
| 20 mar 2024 | 32,41 | 32,41 | 32,41 | 32,41 | 32,41 | - |
| 19 mar 2024 | 32,11 | 32,11 | 32,11 | 32,11 | 32,11 | - |
| 18 mar 2024 | 31,95 | 31,95 | 31,95 | 31,95 | 31,95 | - |
| 15 mar 2024 | 31,88 | 31,88 | 31,88 | 31,88 | 31,88 | - |
| 14 mar 2024 | 31,93 | 31,93 | 31,93 | 31,93 | 31,93 | - |
| 13 mar 2024 | 32,19 | 32,19 | 32,19 | 32,19 | 32,19 | - |
| 12 mar 2024 | 32,18 | 32,18 | 32,18 | 32,18 | 32,18 | - |
| 11 mar 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 32,05 | - |
| 08 mar 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 32,14 | - |
| 07 mar 2024 | 32,34 | 32,34 | 32,34 | 32,34 | 32,34 | - |
| 06 mar 2024 | 32,09 | 32,09 | 32,09 | 32,09 | 32,09 | - |
| 05 mar 2024 | 31,85 | 31,85 | 31,85 | 31,85 | 31,85 | - |
| 04 mar 2024 | 32,09 | 32,09 | 32,09 | 32,09 | 32,09 | - |
| 01 mar 2024 | 31,98 | 31,98 | 31,98 | 31,98 | 31,98 | - |
| 29 feb 2024 | 31,79 | 31,79 | 31,79 | 31,79 | 31,79 | - |
| 28 feb 2024 | 31,62 | 31,62 | 31,62 | 31,62 | 31,62 | - |
| 27 feb 2024 | 31,66 | 31,66 | 31,66 | 31,66 | 31,66 | - |
| 26 feb 2024 | 31,53 | 31,53 | 31,53 | 31,53 | 31,53 | - |
| 23 feb 2024 | 31,62 | 31,62 | 31,62 | 31,62 | 31,62 | - |
| 22 feb 2024 | 31,55 | 31,55 | 31,55 | 31,55 | 31,55 | - |
| 21 feb 2024 | 31,14 | 31,14 | 31,14 | 31,14 | 31,14 | - |
| 20 feb 2024 | 31,06 | 31,06 | 31,06 | 31,06 | 31,06 | - |
| 16 feb 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 31,26 | - |
| 15 feb 2024 | 31,29 | 31,29 | 31,29 | 31,29 | 31,29 | - |
| 14 feb 2024 | 30,92 | 30,92 | 30,92 | 30,92 | 30,92 | - |
| 13 feb 2024 | 30,49 | 30,49 | 30,49 | 30,49 | 30,49 | - |
| 12 feb 2024 | 30,99 | 30,99 | 30,99 | 30,99 | 30,99 | - |
| 09 feb 2024 | 30,83 | 30,83 | 30,83 | 30,83 | 30,83 | - |
| *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.