Mercados españoles cerrados en 6 hrs 54 min
IBEX 35
11.235,80 -40,20 (-0,36%) Euro Stoxx 50
5.003,30 -27,05 (-0,54%) Dólar/Euro
1,0839 -0,0022 (-0,21%) Petróleo Brent
84,85 +0,63 (+0,75%) Oro
2.348,80 -7,70 (-0,33%) Bitcoin EUR
62.577,91 -110,68 (-0,18%)
Invesco Capital Appreciation C (OTFCX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 39,63 | 39,63 | 39,63 | 39,63 | 39,63 | - |
| 24 may 2024 | 39,35 | 39,35 | 39,35 | 39,35 | 39,35 | - |
| 23 may 2024 | 38,91 | 38,91 | 38,91 | 38,91 | 38,91 | - |
| 22 may 2024 | 38,96 | 38,96 | 38,96 | 38,96 | 38,96 | - |
| 21 may 2024 | 39,06 | 39,06 | 39,06 | 39,06 | 39,06 | - |
| 20 may 2024 | 38,99 | 38,99 | 38,99 | 38,99 | 38,99 | - |
| 17 may 2024 | 38,72 | 38,72 | 38,72 | 38,72 | 38,72 | - |
| 16 may 2024 | 38,69 | 38,69 | 38,69 | 38,69 | 38,69 | - |
| 15 may 2024 | 38,95 | 38,95 | 38,95 | 38,95 | 38,95 | - |
| 14 may 2024 | 38,21 | 38,21 | 38,21 | 38,21 | 38,21 | - |
| 13 may 2024 | 38,03 | 38,03 | 38,03 | 38,03 | 38,03 | - |
| 10 may 2024 | 38,18 | 38,18 | 38,18 | 38,18 | 38,18 | - |
| 09 may 2024 | 38,12 | 38,12 | 38,12 | 38,12 | 38,12 | - |
| 08 may 2024 | 37,96 | 37,96 | 37,96 | 37,96 | 37,96 | - |
| 07 may 2024 | 38,06 | 38,06 | 38,06 | 38,06 | 38,06 | - |
| 06 may 2024 | 38,13 | 38,13 | 38,13 | 38,13 | 38,13 | - |
| 03 may 2024 | 37,43 | 37,43 | 37,43 | 37,43 | 37,43 | - |
| 02 may 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
| 01 may 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 36,38 | - |
| 30 abr 2024 | 36,55 | 36,55 | 36,55 | 36,55 | 36,55 | - |
| 29 abr 2024 | 37,23 | 37,23 | 37,23 | 37,23 | 37,23 | - |
| 26 abr 2024 | 37,33 | 37,33 | 37,33 | 37,33 | 37,33 | - |
| 25 abr 2024 | 36,61 | 36,61 | 36,61 | 36,61 | 36,61 | - |
| 24 abr 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
| 23 abr 2024 | 36,93 | 36,93 | 36,93 | 36,93 | 36,93 | - |
| 22 abr 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 36,19 | - |
| 19 abr 2024 | 35,79 | 35,79 | 35,79 | 35,79 | 35,79 | - |
| 18 abr 2024 | 36,71 | 36,71 | 36,71 | 36,71 | 36,71 | - |
| 17 abr 2024 | 36,92 | 36,92 | 36,92 | 36,92 | 36,92 | - |
| 16 abr 2024 | 37,41 | 37,41 | 37,41 | 37,41 | 37,41 | - |
| 15 abr 2024 | 37,32 | 37,32 | 37,32 | 37,32 | 37,32 | - |
| 12 abr 2024 | 37,99 | 37,99 | 37,99 | 37,99 | 37,99 | - |
| 11 abr 2024 | 38,59 | 38,59 | 38,59 | 38,59 | 38,59 | - |
| 10 abr 2024 | 38,02 | 38,02 | 38,02 | 38,02 | 38,02 | - |
| 09 abr 2024 | 38,22 | 38,22 | 38,22 | 38,22 | 38,22 | - |
| 08 abr 2024 | 38,36 | 38,36 | 38,36 | 38,36 | 38,36 | - |
| 05 abr 2024 | 38,44 | 38,44 | 38,44 | 38,44 | 38,44 | - |
| 04 abr 2024 | 37,70 | 37,70 | 37,70 | 37,70 | 37,70 | - |
| 03 abr 2024 | 38,28 | 38,28 | 38,28 | 38,28 | 38,28 | - |
| 02 abr 2024 | 38,08 | 38,08 | 38,08 | 38,08 | 38,08 | - |
| 01 abr 2024 | 38,40 | 38,40 | 38,40 | 38,40 | 38,40 | - |
| 28 mar 2024 | 38,36 | 38,36 | 38,36 | 38,36 | 38,36 | - |
| 27 mar 2024 | 38,40 | 38,40 | 38,40 | 38,40 | 38,40 | - |
| 26 mar 2024 | 38,42 | 38,42 | 38,42 | 38,42 | 38,42 | - |
| 25 mar 2024 | 38,59 | 38,59 | 38,59 | 38,59 | 38,59 | - |
| 22 mar 2024 | 38,73 | 38,73 | 38,73 | 38,73 | 38,73 | - |
| 21 mar 2024 | 38,68 | 38,68 | 38,68 | 38,68 | 38,68 | - |
| 20 mar 2024 | 38,47 | 38,47 | 38,47 | 38,47 | 38,47 | - |
| 19 mar 2024 | 37,99 | 37,99 | 37,99 | 37,99 | 37,99 | - |
| 18 mar 2024 | 37,76 | 37,76 | 37,76 | 37,76 | 37,76 | - |
| 15 mar 2024 | 37,48 | 37,48 | 37,48 | 37,48 | 37,48 | - |
| 14 mar 2024 | 37,97 | 37,97 | 37,97 | 37,97 | 37,97 | - |
| 13 mar 2024 | 38,01 | 38,01 | 38,01 | 38,01 | 38,01 | - |
| 12 mar 2024 | 38,20 | 38,20 | 38,20 | 38,20 | 38,20 | - |
| 11 mar 2024 | 37,38 | 37,38 | 37,38 | 37,38 | 37,38 | - |
| 08 mar 2024 | 37,81 | 37,81 | 37,81 | 37,81 | 37,81 | - |
| 07 mar 2024 | 38,40 | 38,40 | 38,40 | 38,40 | 38,40 | - |
| 06 mar 2024 | 37,80 | 37,80 | 37,80 | 37,80 | 37,80 | - |
| 05 mar 2024 | 37,53 | 37,53 | 37,53 | 37,53 | 37,53 | - |
| 04 mar 2024 | 38,17 | 38,17 | 38,17 | 38,17 | 38,17 | - |
| 01 mar 2024 | 38,21 | 38,21 | 38,21 | 38,21 | 38,21 | - |
| 29 feb 2024 | 37,70 | 37,70 | 37,70 | 37,70 | 37,70 | - |
| 28 feb 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 37,40 | - |
| 27 feb 2024 | 37,53 | 37,53 | 37,53 | 37,53 | 37,53 | - |
| 26 feb 2024 | 37,52 | 37,52 | 37,52 | 37,52 | 37,52 | - |
| 23 feb 2024 | 37,52 | 37,52 | 37,52 | 37,52 | 37,52 | - |
| 22 feb 2024 | 37,55 | 37,55 | 37,55 | 37,55 | 37,55 | - |
| 21 feb 2024 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
| 20 feb 2024 | 36,45 | 36,45 | 36,45 | 36,45 | 36,45 | - |
| 16 feb 2024 | 36,96 | 36,96 | 36,96 | 36,96 | 36,96 | - |
| 15 feb 2024 | 37,22 | 37,22 | 37,22 | 37,22 | 37,22 | - |
| 14 feb 2024 | 37,20 | 37,20 | 37,20 | 37,20 | 37,20 | - |
| 13 feb 2024 | 36,57 | 36,57 | 36,57 | 36,57 | 36,57 | - |
| 12 feb 2024 | 37,09 | 37,09 | 37,09 | 37,09 | 37,09 | - |
| 09 feb 2024 | 37,36 | 37,36 | 37,36 | 37,36 | 37,36 | - |
| 08 feb 2024 | 36,88 | 36,88 | 36,88 | 36,88 | 36,88 | - |
| 07 feb 2024 | 36,72 | 36,72 | 36,72 | 36,72 | 36,72 | - |
| 06 feb 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 36,15 | - |
| 05 feb 2024 | 36,21 | 36,21 | 36,21 | 36,21 | 36,21 | - |
| 02 feb 2024 | 36,23 | 36,23 | 36,23 | 36,23 | 36,23 | - |
| 01 feb 2024 | 35,32 | 35,32 | 35,32 | 35,32 | 35,32 | - |
| 31 ene 2024 | 34,72 | 34,72 | 34,72 | 34,72 | 34,72 | - |
| 30 ene 2024 | 35,37 | 35,37 | 35,37 | 35,37 | 35,37 | - |
| 29 ene 2024 | 35,49 | 35,49 | 35,49 | 35,49 | 35,49 | - |
| 26 ene 2024 | 35,02 | 35,02 | 35,02 | 35,02 | 35,02 | - |
| 25 ene 2024 | 35,11 | 35,11 | 35,11 | 35,11 | 35,11 | - |
| 24 ene 2024 | 34,90 | 34,90 | 34,90 | 34,90 | 34,90 | - |
| 23 ene 2024 | 34,70 | 34,70 | 34,70 | 34,70 | 34,70 | - |
| 22 ene 2024 | 34,71 | 34,71 | 34,71 | 34,71 | 34,71 | - |
| 19 ene 2024 | 34,63 | 34,63 | 34,63 | 34,63 | 34,63 | - |
| 18 ene 2024 | 34,07 | 34,07 | 34,07 | 34,07 | 34,07 | - |
| 17 ene 2024 | 33,66 | 33,66 | 33,66 | 33,66 | 33,66 | - |
| 16 ene 2024 | 33,81 | 33,81 | 33,81 | 33,81 | 33,81 | - |
| 12 ene 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,73 | - |
| 11 ene 2024 | 33,68 | 33,68 | 33,68 | 33,68 | 33,68 | - |
| 10 ene 2024 | 33,55 | 33,55 | 33,55 | 33,55 | 33,55 | - |
| 09 ene 2024 | 33,16 | 33,16 | 33,16 | 33,16 | 33,16 | - |
| 08 ene 2024 | 33,01 | 33,01 | 33,01 | 33,01 | 33,01 | - |
| 05 ene 2024 | 32,29 | 32,29 | 32,29 | 32,29 | 32,29 | - |
| 04 ene 2024 | 32,23 | 32,23 | 32,23 | 32,23 | 32,23 | - |
| *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.