Mercados españoles cerrados

Invesco International Small-Mid Com R (OSMNX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
40,11-0,17 (-0,42%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202440,1140,1140,1140,1140,11-
27 mar 202440,2840,2840,2840,2840,28-
26 mar 202440,0140,0140,0140,0140,01-
25 mar 202440,0040,0040,0040,0040,00-
22 mar 202440,3140,3140,3140,3140,31-
21 mar 202440,3940,3940,3940,3940,39-
20 mar 202440,3140,3140,3140,3140,31-
19 mar 202439,9739,9739,9739,9739,97-
18 mar 202439,9639,9639,9639,9639,96-
15 mar 202440,0940,0940,0940,0940,09-
14 mar 202440,1640,1640,1640,1640,16-
13 mar 202440,4640,4640,4640,4640,46-
12 mar 202440,7040,7040,7040,7040,70-
11 mar 202440,2740,2740,2740,2740,27-
08 mar 202440,4240,4240,4240,4240,42-
07 mar 202440,5140,5140,5140,5140,51-
06 mar 202439,9939,9939,9939,9939,99-
05 mar 202439,4939,4939,4939,4939,49-
04 mar 202439,7739,7739,7739,7739,77-
01 mar 202439,9639,9639,9639,9639,96-
29 feb 202439,5739,5739,5739,5739,57-
28 feb 202439,2739,2739,2739,2739,27-
27 feb 202439,5639,5639,5639,5639,56-
26 feb 202439,4539,4539,4539,4539,45-
23 feb 202439,5439,5439,5439,5439,54-
22 feb 202439,6039,6039,6039,6039,60-
21 feb 202439,1539,1539,1539,1539,15-
20 feb 202439,1239,1239,1239,1239,12-
16 feb 202439,2439,2439,2439,2439,24-
15 feb 202439,0539,0539,0539,0539,05-
14 feb 202438,5338,5338,5338,5338,53-
13 feb 202438,0438,0438,0438,0438,04-
12 feb 202438,7238,7238,7238,7238,72-
09 feb 202438,6138,6138,6138,6138,61-
08 feb 202438,5938,5938,5938,5938,59-
07 feb 202438,4138,4138,4138,4138,41-
06 feb 202438,3438,3438,3438,3438,34-
05 feb 202438,0338,0338,0338,0338,03-
02 feb 202438,3638,3638,3638,3638,36-
01 feb 202438,8638,8638,8638,8638,86-
31 ene 202438,2838,2838,2838,2838,28-
30 ene 202438,4138,4138,4138,4138,41-
29 ene 202438,5438,5438,5438,5438,54-
26 ene 202438,3938,3938,3938,3938,39-
25 ene 202438,1638,1638,1638,1638,16-
24 ene 202438,1338,1338,1338,1338,13-
23 ene 202438,0238,0238,0238,0238,02-
22 ene 202437,9237,9237,9237,9237,92-
19 ene 202437,8037,8037,8037,8037,80-
18 ene 202437,7737,7737,7737,7737,77-
17 ene 202437,5137,5137,5137,5137,51-
16 ene 202437,9137,9137,9137,9137,91-
12 ene 202438,7938,7938,7938,7938,79-
11 ene 202438,6138,6138,6138,6138,61-
10 ene 202438,6838,6838,6838,6838,68-
09 ene 202438,5238,5238,5238,5238,52-
08 ene 202438,6138,6138,6138,6138,61-
05 ene 202438,0138,0138,0138,0138,01-
04 ene 202438,2438,2438,2438,2438,24-
03 ene 202438,2738,2738,2738,2738,27-
02 ene 202439,0039,0039,0039,0039,00-
29 dic 202339,7539,7539,7539,7539,75-
28 dic 202339,7639,7639,7639,7639,76-
27 dic 202339,8239,8239,8239,8239,82-
26 dic 202339,4939,4939,4939,4939,49-
22 dic 202339,3539,3539,3539,3539,35-
21 dic 202339,2839,2839,2839,2839,28-
20 dic 202338,6638,6638,6638,6638,66-
19 dic 202339,1539,1539,1539,1539,15-
18 dic 202338,5738,5738,5738,5738,57-
15 dic 202338,6138,6138,6138,6138,61-
14 dic 202338,7838,7838,7838,7838,78-
13 dic 202337,7137,7137,7137,7137,71-
13 dic 20230.258 Dividendo
13 dic 20230.651 Plusvalía
12 dic 202338,1338,1338,1338,1337,22-
11 dic 202338,1238,1238,1238,1237,21-
08 dic 202338,0538,0538,0538,0537,14-
07 dic 202337,9437,9437,9437,9437,04-
06 dic 202337,6937,6937,6937,6936,79-
05 dic 202337,3437,3437,3437,3436,45-
04 dic 202337,3737,3737,3737,3736,48-
01 dic 202337,8537,8537,8537,8536,95-
30 nov 202337,5437,5437,5437,5436,65-
29 nov 202337,6237,6237,6237,6236,72-
28 nov 202337,4037,4037,4037,4036,51-
27 nov 202337,3237,3237,3237,3236,43-
24 nov 202337,3537,3537,3537,3536,46-
22 nov 202337,1637,1637,1637,1636,27-
21 nov 202336,9836,9836,9836,9836,10-
20 nov 202337,1337,1337,1337,1336,24-
17 nov 202336,8336,8336,8336,8335,95-
16 nov 202336,4336,4336,4336,4335,56-
15 nov 202336,5136,5136,5136,5135,64-
14 nov 202336,4236,4236,4236,4235,55-
13 nov 202335,0235,0235,0235,0234,19-
10 nov 202335,1635,1635,1635,1634,32-
09 nov 202335,0935,0935,0935,0934,25-
08 nov 202335,0735,0735,0735,0734,23-
07 nov 202334,8734,8734,8734,8734,04-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...