Mercados españoles cerrados

Invesco MSCI USA ETF (PBUS)

Cboe US - Cboe US Precio demorado. Divisa en USD
Añadir a la lista de favoritos
54,39-0,20 (-0,37%)
Al cierre: 03:59PM EDT
54,03 -0,36 (-0,66%)
Después del cierre: 04:06PM EDT
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202454,7454,9754,3954,3954,3911.207
27 jun 202454,5254,6454,5054,5954,591.216.500
26 jun 202454,2954,5754,2954,5354,5313.700
25 jun 202454,3554,4754,2354,4754,4717.800
24 jun 202454,4154,6454,2454,2454,2447.300
24 jun 20240.174 Dividendo
21 jun 202454,5354,6654,5254,5954,4235.500
20 jun 202454,9454,9454,4954,6354,4618.400
18 jun 202454,7454,7854,6254,7854,6155.000
17 jun 202454,2254,7954,1454,6654,4910.500
14 jun 202454,0654,2054,0054,1854,015600
13 jun 202454,3654,3654,0054,2554,0835.600
12 jun 202454,2054,3854,0654,1253,95209.200
11 jun 202453,2353,6753,2353,6753,5020.100
10 jun 202453,2753,5453,2453,5453,3721.200
07 jun 202453,2653,6453,2253,3653,1933.300
06 jun 202453,5153,5153,2553,4253,25105.400
05 jun 202453,0353,4352,9053,4253,2586.800
04 jun 202452,6652,8852,4852,7952,6235.000
03 jun 202452,9352,9352,3052,6852,5129.600
31 may 202452,4052,7251,8652,7252,5520.500
30 may 202452,5052,5252,2652,3252,1534.300
29 may 202452,5552,7752,5552,6452,47104.200
28 may 202453,1653,1652,8553,0552,882.962.300
24 may 202452,8853,1152,7653,0352,862.118.200
23 may 202453,4053,4052,5352,6352,469.453.800
22 may 202453,2153,2152,8753,0352,8621.500
21 may 202453,0453,2253,0453,2253,058100
20 may 202453,0353,2353,0353,0852,91292.300
17 may 202452,9153,0152,9153,0152,8421.400
16 may 202453,1353,2152,9652,9652,794800
15 may 202452,7153,0752,7053,0752,9012.900
14 may 202452,2052,4552,1752,4552,2821.700
13 may 202452,3752,3752,1152,1651,99315.900
10 may 202452,2852,2852,0752,1952,025500
09 may 202451,8252,0951,8252,0951,9219.800
08 may 202451,5751,8551,5751,8451,67428.400
07 may 202451,8051,9451,7551,8051,6318.200
06 may 202451,5351,7451,5151,7451,575000
03 may 202451,2851,2851,0751,2351,075400
02 may 202450,3350,6350,0950,5850,4214.600
01 may 202450,2650,8450,0650,1549,99218.100
30 abr 202450,8951,0350,2850,2850,1222.100
29 abr 202451,0751,1750,9351,1050,94141.300
26 abr 202450,7651,0650,7650,9650,807400
25 abr 202449,9050,4949,8950,4150,2511.800
24 abr 202450,7450,8150,4150,6250,4625.900
23 abr 202450,2350,6750,2350,5850,429600
22 abr 202449,7950,2349,6150,0149,8526.400
19 abr 202449,9150,0949,4549,5549,3912.200
18 abr 202450,4250,4249,9750,0149,8511.800
17 abr 202450,6350,6350,0450,1249,9623.500
16 abr 202450,5450,6150,3150,4350,2715.300
15 abr 202451,5751,5950,4550,5550,39472.900
12 abr 202451,5051,6551,0351,1651,0013.900
11 abr 202451,7052,0451,4551,9351,7617.300
10 abr 202451,4051,7151,3551,5751,4141.700
09 abr 202452,1552,1551,5552,0451,8739.700
08 abr 202452,0252,1051,9451,9651,7946.000
05 abr 202451,4752,0851,4751,9551,7836.900
04 abr 202452,4552,4851,4051,4051,2426.200
03 abr 202451,8552,1751,8552,0351,8624.900
02 abr 202451,8651,9651,7451,9651,79201.100
01 abr 202452,5452,5452,2052,3252,1529.800
28 mar 202452,4452,5552,4252,4252,25283.000
27 mar 202452,3052,4052,0752,4052,236000
26 mar 202452,2052,2251,9651,9651,793500
25 mar 202452,1252,1952,0952,0951,922800
22 mar 202452,3052,3452,1952,2252,0514.100
21 mar 202452,4352,5052,3452,3452,1813.000
20 mar 202451,7152,1451,6352,1251,9514.200
19 mar 202451,2351,6551,2351,6551,4915.100
18 mar 202451,4251,5951,3751,3751,2110.800
18 mar 20240.169 Dividendo
15 mar 202451,2851,4251,1951,2350,9058.100
14 mar 202451,7951,7951,3151,5951,2628.000
13 mar 202451,7951,8651,6051,7351,4011.100
12 mar 202451,4351,8551,4351,8251,4817.500
11 mar 202451,1551,2851,0651,2550,9219.400
08 mar 202451,7351,9651,2651,3350,9924.600
07 mar 202451,4251,7351,4251,6751,3421.400
06 mar 202451,2351,3151,0151,1350,8032.500
05 mar 202451,1551,1550,6050,8450,5113.800
04 mar 202451,3751,5651,3551,3851,0524.000
01 mar 202451,1251,4451,0451,4251,09279.000
29 feb 202450,9151,0850,6651,0250,6944.000
28 feb 202450,6850,8050,6650,7350,40266.500
27 feb 202450,8650,8650,6150,8350,5015.100
26 feb 202450,9950,9950,7350,7450,41120.300
23 feb 202451,0151,0850,8850,8850,5518.000
22 feb 202450,4850,9250,4450,8750,5412.700
21 feb 202449,6749,8149,4949,8149,4968.800
20 feb 202449,9349,9649,5949,8349,514.854.600
16 feb 202450,3950,4250,0750,0749,7592.600
15 feb 202450,1150,3850,0550,3550,0215.000
14 feb 202449,8150,0949,6150,0449,72147.400
13 feb 202449,5249,7049,2049,5749,2517.900
12 feb 202450,2750,4950,2250,2449,9114.700
09 feb 202450,0850,2750,0850,2649,939200
08 feb 202449,8749,9949,8749,9749,655000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...