Mercados españoles cerrados

Invesco Global A (OPPAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
101,15-0,32 (-0,32%)
Al cierre: 08:06AM EDT
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 2024------
16 may 2024101,15101,15101,15101,15101,15-
15 may 2024101,47101,47101,47101,47101,47-
14 may 2024100,05100,05100,05100,05100,05-
13 may 202499,4899,4899,4899,4899,48-
10 may 202499,3799,3799,3799,3799,37-
09 may 202499,4699,4699,4699,4699,46-
08 may 202499,1199,1199,1199,1199,11-
07 may 202499,2699,2699,2699,2699,26-
06 may 202498,9498,9498,9498,9498,94-
03 may 202497,8597,8597,8597,8597,85-
02 may 202496,8296,8296,8296,8296,82-
01 may 202495,7895,7895,7895,7895,78-
30 abr 202495,7995,7995,7995,7995,79-
29 abr 202497,2997,2997,2997,2997,29-
26 abr 202498,1098,1098,1098,1098,10-
25 abr 202495,9295,9295,9295,9295,92-
24 abr 202497,4397,4397,4397,4397,43-
23 abr 202497,1197,1197,1197,1197,11-
22 abr 202495,2895,2895,2895,2895,28-
19 abr 202494,1794,1794,1794,1794,17-
18 abr 202495,5395,5395,5395,5395,53-
17 abr 202495,9995,9995,9995,9995,99-
16 abr 202496,3696,3696,3696,3696,36-
15 abr 202496,4496,4496,4496,4496,44-
12 abr 202497,5897,5897,5897,5897,58-
11 abr 202499,3699,3699,3699,3699,36-
10 abr 202498,7898,7898,7898,7898,78-
09 abr 202499,8799,8799,8799,8799,87-
08 abr 202499,9099,9099,9099,9099,90-
05 abr 202499,4399,4399,4399,4399,43-
04 abr 202498,2298,2298,2298,2298,22-
03 abr 202499,5299,5299,5299,5299,52-
02 abr 202499,3299,3299,3299,3299,32-
01 abr 2024100,12100,12100,12100,12100,12-
28 mar 202499,7299,7299,7299,7299,72-
27 mar 202499,8399,8399,8399,8399,83-
26 mar 202499,3999,3999,3999,3999,39-
25 mar 202499,4099,4099,4099,4099,40-
22 mar 202499,8799,8799,8799,8799,87-
21 mar 2024100,11100,11100,11100,11100,11-
20 mar 202499,8599,8599,8599,8599,85-
19 mar 202498,8098,8098,8098,8098,80-
18 mar 202498,7998,7998,7998,7998,79-
15 mar 202497,8797,8797,8797,8797,87-
14 mar 202499,2499,2499,2499,2499,24-
13 mar 202499,5199,5199,5199,5199,51-
12 mar 2024100,02100,02100,02100,02100,02-
11 mar 202498,7098,7098,7098,7098,70-
08 mar 202499,4199,4199,4199,4199,41-
07 mar 2024100,21100,21100,21100,21100,21-
06 mar 202498,4698,4698,4698,4698,46-
05 mar 202497,6397,6397,6397,6397,63-
04 mar 202498,8698,8698,8698,8698,86-
01 mar 202498,9598,9598,9598,9598,95-
29 feb 202497,6197,6197,6197,6197,61-
28 feb 202497,1497,1497,1497,1497,14-
27 feb 202497,7697,7697,7697,7697,76-
26 feb 202497,4397,4397,4397,4397,43-
23 feb 202497,7697,7697,7697,7697,76-
22 feb 202497,8597,8597,8597,8597,85-
21 feb 202495,6295,6295,6295,6295,62-
20 feb 202495,3195,3195,3195,3195,31-
16 feb 202495,5795,5795,5795,5795,57-
15 feb 202496,1896,1896,1896,1896,18-
14 feb 202495,9095,9095,9095,9095,90-
13 feb 202494,2894,2894,2894,2894,28-
12 feb 202495,9895,9895,9895,9895,98-
09 feb 202496,4396,4396,4396,4396,43-
08 feb 202495,7195,7195,7195,7195,71-
07 feb 202495,5895,5895,5895,5895,58-
06 feb 202494,6494,6494,6494,6494,64-
05 feb 202494,4694,4694,4694,4694,46-
02 feb 202494,6194,6194,6194,6194,61-
01 feb 202493,2793,2793,2793,2793,27-
31 ene 202492,1292,1292,1292,1292,12-
30 ene 202493,7993,7993,7993,7993,79-
29 ene 202493,9893,9893,9893,9893,98-
26 ene 202492,8692,8692,8692,8692,86-
25 ene 202492,5092,5092,5092,5092,50-
24 ene 202491,8091,8091,8091,8091,80-
23 ene 202491,0991,0991,0991,0991,09-
22 ene 202491,0691,0691,0691,0691,06-
19 ene 202490,9490,9490,9490,9490,94-
18 ene 202489,8089,8089,8089,8089,80-
17 ene 202488,5788,5788,5788,5788,57-
16 ene 202489,2789,2789,2789,2789,27-
12 ene 202490,1490,1490,1490,1490,14-
11 ene 202489,8089,8089,8089,8089,80-
10 ene 202489,7689,7689,7689,7689,76-
09 ene 202488,6888,6888,6888,6888,68-
08 ene 202488,5788,5788,5788,5788,57-
05 ene 202486,9586,9586,9586,9586,95-
04 ene 202487,1487,1487,1487,1487,14-
03 ene 202487,0087,0087,0087,0087,00-
02 ene 202488,0588,0588,0588,0588,05-
29 dic 202389,7989,7989,7989,7989,79-
28 dic 202390,1090,1090,1090,1090,10-
27 dic 202390,0790,0790,0790,0790,07-
26 dic 202389,6889,6889,6889,6889,68-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...