Mercados españoles abiertos en 5 hrs 7 min

Invesco International Small-Mid Com R6 (OSCIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
40,62+0,15 (+0,37%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202440,6240,6240,6240,6240,62-
30 abr 202440,4740,4740,4740,4740,47-
29 abr 202441,0941,0941,0941,0941,09-
26 abr 202440,6940,6940,6940,6940,69-
25 abr 202440,5940,5940,5940,5940,59-
24 abr 202440,8940,8940,8940,8940,89-
23 abr 202441,1841,1841,1841,1841,18-
22 abr 202440,6540,6540,6540,6540,65-
19 abr 202440,1140,1140,1140,1140,11-
18 abr 202440,3640,3640,3640,3640,36-
17 abr 202440,6040,6040,6040,6040,60-
16 abr 202440,8140,8140,8140,8140,81-
15 abr 202440,9640,9640,9640,9640,96-
12 abr 202441,1641,1641,1641,1641,16-
11 abr 202442,1842,1842,1842,1842,18-
10 abr 202441,9841,9841,9841,9841,98-
09 abr 202442,6042,6042,6042,6042,60-
08 abr 202442,5342,5342,5342,5342,53-
05 abr 202442,3642,3642,3642,3642,36-
04 abr 202442,1842,1842,1842,1842,18-
03 abr 202442,6442,6442,6442,6442,64-
02 abr 202442,5742,5742,5742,5742,57-
01 abr 202443,0343,0343,0343,0343,03-
28 mar 202443,2443,2443,2443,2443,24-
27 mar 202443,4243,4243,4243,4243,42-
26 mar 202443,1243,1243,1243,1243,12-
25 mar 202443,1143,1143,1143,1143,11-
22 mar 202443,4543,4543,4543,4543,45-
21 mar 202443,5343,5343,5343,5343,53-
20 mar 202443,4543,4543,4543,4543,45-
19 mar 202443,0743,0743,0743,0743,07-
18 mar 202443,0643,0643,0643,0643,06-
15 mar 202443,2143,2143,2143,2143,21-
14 mar 202443,2843,2843,2843,2843,28-
13 mar 202443,5943,5943,5943,5943,59-
12 mar 202443,8643,8643,8643,8643,86-
11 mar 202443,3943,3943,3943,3943,39-
08 mar 202443,5543,5543,5543,5543,55-
07 mar 202443,6443,6443,6443,6443,64-
06 mar 202443,0943,0943,0943,0943,09-
05 mar 202442,5542,5542,5542,5542,55-
04 mar 202442,8542,8542,8542,8542,85-
01 mar 202443,0643,0643,0643,0643,06-
29 feb 202442,6342,6342,6342,6342,63-
28 feb 202442,3042,3042,3042,3042,30-
27 feb 202442,6242,6242,6242,6242,62-
26 feb 202442,5042,5042,5042,5042,50-
23 feb 202442,6042,6042,6042,6042,60-
22 feb 202442,6642,6642,6642,6642,66-
21 feb 202442,1742,1742,1742,1742,17-
20 feb 202442,1442,1442,1442,1442,14-
16 feb 202442,2742,2742,2742,2742,27-
15 feb 202442,0642,0642,0642,0642,06-
14 feb 202441,5041,5041,5041,5041,50-
13 feb 202440,9740,9740,9740,9740,97-
12 feb 202441,7041,7041,7041,7041,70-
09 feb 202441,5841,5841,5841,5841,58-
08 feb 202441,5641,5641,5641,5641,56-
07 feb 202441,3641,3641,3641,3641,36-
06 feb 202441,2941,2941,2941,2941,29-
05 feb 202440,9640,9640,9640,9640,96-
02 feb 202441,3141,3141,3141,3141,31-
01 feb 202441,8441,8441,8441,8441,84-
31 ene 202441,2241,2241,2241,2241,22-
30 ene 202441,3641,3641,3641,3641,36-
29 ene 202441,5041,5041,5041,5041,50-
26 ene 202441,3341,3341,3341,3341,33-
25 ene 202441,0841,0841,0841,0841,08-
24 ene 202441,0541,0541,0541,0541,05-
23 ene 202440,9440,9440,9440,9440,94-
22 ene 202440,8340,8340,8340,8340,83-
19 ene 202440,7040,7040,7040,7040,70-
18 ene 202440,6640,6640,6640,6640,66-
17 ene 202440,3840,3840,3840,3840,38-
16 ene 202440,8140,8140,8140,8140,81-
12 ene 202441,7641,7641,7641,7641,76-
11 ene 202441,5641,5641,5641,5641,56-
10 ene 202441,6341,6341,6341,6341,63-
09 ene 202441,4641,4641,4641,4641,46-
08 ene 202441,5641,5641,5641,5641,56-
05 ene 202440,9240,9240,9240,9240,92-
04 ene 202441,1641,1641,1641,1641,16-
03 ene 202441,1841,1841,1841,1841,18-
02 ene 202441,9841,9841,9841,9841,98-
29 dic 202342,7842,7842,7842,7842,78-
28 dic 202342,7942,7942,7942,7942,79-
27 dic 202342,8542,8542,8542,8542,85-
26 dic 202342,4942,4942,4942,4942,49-
22 dic 202342,3542,3542,3542,3542,35-
21 dic 202342,2742,2742,2742,2742,27-
20 dic 202341,6041,6041,6041,6041,60-
19 dic 202342,1342,1342,1342,1342,13-
18 dic 202341,5041,5041,5041,5041,50-
15 dic 202341,5441,5441,5441,5441,54-
14 dic 202341,7241,7241,7241,7241,72-
13 dic 202340,5840,5840,5840,5840,58-
13 dic 20230.527 Dividendo
13 dic 20230.651 Plusvalía
12 dic 202341,2241,2241,2241,2240,04-
11 dic 202341,2041,2041,2041,2040,02-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...