Mercados españoles abiertos en 3 hrs 13 min

Invesco Next Gen Media and Gaming ETF (PBS)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
33,06+0,01 (+0,03%)
Al cierre: 03:48PM EDT
Intervalo de fechas:
30 may 2023 - 30 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 may 202445,0945,3845,0945,2845,28716
28 may 202445,6145,7045,5045,6345,634090
24 may 202445,2345,2445,2345,2445,24779
23 may 202445,0245,2344,7144,7144,712630
22 may 202444,9744,9844,8444,8444,843156
21 may 202444,8645,0044,8445,0045,00832
20 may 202444,9745,1144,9745,1145,111827
17 may 202444,8244,8244,7144,7644,761888
16 may 202444,8444,9544,8144,8144,81746
15 may 202444,4144,8144,2244,8144,81790
14 may 202443,9744,0543,9744,0544,05498
13 may 202443,6543,6643,5143,5843,582043
10 may 202443,6343,6343,2443,4043,407291
09 may 202443,3643,4143,3643,4143,41371
08 may 202443,0843,2743,0843,2743,27597
07 may 202443,3843,5043,3643,4743,471711
06 may 202443,0243,4343,0243,4343,431450
03 may 202442,7442,9342,6342,8742,8732.614
02 may 202441,4542,1041,4542,0842,083923
01 may 202440,9541,3740,9540,9740,9712.564
30 abr 202441,3841,3841,1341,1341,131078
29 abr 202441,6841,7541,6341,7541,751941
26 abr 202441,3641,6941,3641,6641,66811
25 abr 202440,2941,0640,2941,0641,061136
24 abr 202441,5241,5241,3641,3641,36424
23 abr 202441,1041,4441,1041,4241,424296
22 abr 202440,4240,7340,1740,6140,615454
19 abr 202440,9841,0040,0740,1640,163334
18 abr 202441,5441,7441,4741,4741,472446
17 abr 202442,1142,1141,0641,4241,4211.171
16 abr 202441,8642,0541,8442,0542,051256
15 abr 202443,2443,2442,0642,0642,06994
12 abr 202443,1443,1442,9343,0243,02498
11 abr 202443,3443,7443,3443,7343,731188
10 abr 202443,2543,2843,0143,2843,282253
09 abr 202443,7043,7043,4443,6343,631316
08 abr 202443,7543,7743,5943,6143,612134
05 abr 202443,5043,8443,5043,7943,791093
04 abr 202444,2044,2943,1643,1643,162257
03 abr 202443,3343,8543,3343,7843,78857
02 abr 202443,2943,6543,2243,6443,6421.008
01 abr 202443,9644,0743,7743,7743,772242
28 mar 202443,6843,7743,4443,7443,741957
27 mar 202443,6543,6943,6543,6943,69602
26 mar 202444,0444,0743,8143,8143,81921
25 mar 202443,5843,8943,5843,7943,791143
22 mar 202443,8243,9343,7943,9343,931027
21 mar 202444,5144,5143,9443,9443,942132
20 mar 202443,6544,0643,4444,0644,06986
19 mar 202442,8543,3542,8543,3543,351012
18 mar 202443,5143,5143,3043,3743,371165
15 mar 202442,9543,0742,8142,8142,814627
14 mar 202444,0944,5043,5743,5743,5710.709
13 mar 202444,3644,3644,1344,1344,131621
12 mar 202443,4444,5343,4444,5344,533157
11 mar 202443,7243,7243,5543,5543,552113
08 mar 202444,6744,9143,6343,7243,723051
07 mar 202443,6244,4243,6244,4144,411961
06 mar 202443,6443,8543,4843,5743,574713
05 mar 202443,2443,2442,8242,9842,982206
04 mar 202444,1544,1543,7943,7943,7910.943
01 mar 202443,6043,8643,5743,7843,782087
29 feb 202442,9643,0442,8443,0443,042309
28 feb 202442,5742,5742,2942,4342,431836
27 feb 202442,6842,9042,6742,8242,821504
26 feb 202442,8342,8342,6042,6442,642367
23 feb 202443,0143,0842,6042,6042,601387
22 feb 202441,3942,6441,3942,6442,641200
21 feb 202440,9340,9440,6440,9440,947836
20 feb 202441,6241,6940,8341,1541,151701
16 feb 202442,3842,3841,9441,9441,94411
15 feb 202442,5842,6242,4442,5542,55810
14 feb 202442,1042,3042,1042,3042,301417
13 feb 202441,3241,5741,3241,4141,411414
12 feb 202442,0942,6042,0842,0842,081604
09 feb 202441,8742,4241,8742,4242,42939
08 feb 202441,8341,8341,7441,7441,74510
07 feb 202441,5841,7941,5841,7941,791501
06 feb 202440,0541,5540,0541,3641,368866
05 feb 202441,5141,5141,0341,3441,341543
02 feb 202441,0641,5241,0641,5241,524140
01 feb 202439,7840,2239,7840,2240,221228
31 ene 202439,9640,2239,9640,0240,023334
30 ene 202440,6040,8440,4240,5440,544840
29 ene 202440,6940,9340,5740,9340,931636
26 ene 202440,5540,5740,4740,4740,47799
25 ene 202440,8540,8540,4740,7040,703437
24 ene 202440,5841,0040,3740,4640,463736
23 ene 202439,6539,8139,5939,7939,791802
22 ene 202439,4939,6539,4939,5639,562230
19 ene 202438,8639,5738,8639,5739,571027
18 ene 202438,0038,6338,0038,6338,631640
17 ene 202437,9537,9537,9337,9337,93656
16 ene 202438,2938,3138,1438,2238,221642
12 ene 202438,6138,6138,5738,5738,57289
11 ene 202438,5938,5938,0138,5338,531847
10 ene 202438,2038,3038,2038,3038,30653
09 ene 202437,6738,1637,6737,9837,9843.173
08 ene 202437,0538,1237,0538,0638,062317
05 ene 202437,4237,4237,2137,2137,211319
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...