Mercados españoles cerrados

Invesco High Yield Equity Dividend Achievers ETF (PEY)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
19,51-0,15 (-0,76%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202419,5919,5919,3619,5119,51188.400
13 jun 202419,7619,8019,5719,6619,66232.400
12 jun 202419,9420,0019,6719,7419,74604.100
11 jun 202419,6519,7019,5119,6719,67111.400
10 jun 202419,7719,8019,5919,7219,72177.900
07 jun 202419,8319,9519,7619,8419,84192.000
06 jun 202419,9820,0519,8819,9119,91234.500
05 jun 202420,1820,1819,9620,0120,01303.300
04 jun 202420,0520,1520,0020,0820,08134.000
03 jun 202420,2320,2720,0820,1620,16234.100
31 may 202419,8420,2119,8220,2020,20198.800
30 may 202419,5619,8119,5519,8019,80168.700
29 may 202419,5819,5819,4019,4419,44175.600
28 may 202419,9319,9719,6919,7419,74186.000
24 may 202419,9419,9719,8219,8819,88185.200
23 may 202420,2720,2719,7919,8419,84220.400
22 may 202420,3720,4020,2420,2820,28123.000
21 may 202420,4420,5020,3720,4220,42126.100
20 may 202420,5620,6220,4520,4620,46154.800
20 may 20240.076 Dividendo
17 may 202420,6420,7120,6020,6620,58116.400
16 may 202420,5720,7020,5520,6620,58167.600
15 may 202420,6820,7620,5620,6220,54133.500
14 may 202420,6120,7320,5120,5720,49197.700
13 may 202420,5320,7020,5220,5420,46201.000
10 may 202420,4920,5220,4120,4820,40234.500
09 may 202420,2020,4720,1720,4620,38254.200
08 may 202420,0620,2420,0320,2120,14120.300
07 may 202420,2420,3020,1520,1520,08214.600
06 may 202420,2020,2720,1520,1820,11234.000
03 may 202420,2120,2820,0220,1020,03158.800
02 may 202420,0320,1119,9320,0619,99123.800
01 may 202419,7820,1919,7519,9619,89294.900
30 abr 202420,0720,0719,9319,9319,86213.400
29 abr 202420,0620,1820,0620,1220,05239.900
26 abr 202420,0320,1319,9819,9919,92237.100
25 abr 202420,1120,1619,9020,0019,93344.600
24 abr 202420,0020,2119,8920,1920,12205.000
23 abr 202419,9720,1619,9420,1120,04219.400
22 abr 202419,9120,0719,7919,9719,90171.000
22 abr 20240.07 Dividendo
19 abr 202419,4919,9319,4919,9319,79233.500
18 abr 202419,3919,5619,3919,5419,40192.600
17 abr 202419,4119,4919,2619,3719,23246.000
16 abr 202419,4519,4519,2219,3019,16338.600
15 abr 202419,6819,7919,3919,5019,36254.400
12 abr 202419,7719,8019,5319,5819,44232.900
11 abr 202419,9219,9619,6919,8219,68179.500
10 abr 202420,1520,1519,7619,8619,72328.700
09 abr 202420,3920,4720,3420,4420,29234.600
08 abr 202420,1720,3620,1720,3020,15208.900
05 abr 202420,1620,1819,9620,1319,99288.000
04 abr 202420,3620,4420,1020,1520,01287.700
03 abr 202420,2720,3220,2020,2520,10226.200
02 abr 202420,3420,3720,2220,2820,13244.200
01 abr 202420,6820,6820,4120,4120,26415.600
28 mar 202420,4720,6820,4720,6520,50280.300
27 mar 202420,0920,4820,0920,4820,33245.400
26 mar 202420,1620,2119,9819,9919,85256.900
25 mar 202420,1020,2620,0920,1219,98234.200
22 mar 202420,3320,3820,0820,0819,94180.800
21 mar 202420,1820,3920,1820,2620,11281.200
20 mar 202419,9020,1919,8120,1420,00220.200
19 mar 202419,7819,9419,7619,8819,74254.600
18 mar 202419,8919,8919,7219,8019,66276.600
18 mar 20240.077 Dividendo
15 mar 202419,7719,9819,7719,9319,71220.300
14 mar 202420,1020,1019,6719,8119,59411.900
13 mar 202420,0720,2420,0720,1319,91137.000
12 mar 202420,1920,1919,9420,0419,82393.900
11 mar 202420,0120,1519,9520,1419,92243.300
08 mar 202420,0820,1720,0120,0519,83321.100
07 mar 202420,0220,0919,9219,9719,75259.300
06 mar 202419,8619,9519,7519,9019,68459.600
05 mar 202419,7019,9119,6719,7719,55372.200
04 mar 202419,7019,8419,6919,7019,48325.400
01 mar 202419,7319,7419,4819,7219,50231.100
29 feb 202419,7319,8819,6619,7219,50328.500
28 feb 202419,5819,6819,5019,5719,35308.900
27 feb 202419,5619,6319,5119,6319,41296.900
26 feb 202419,6719,7119,4319,4719,26397.200
23 feb 202419,7419,8419,6419,7419,52359.900
22 feb 202419,7619,7619,5519,7219,50595.900
21 feb 202419,6719,7219,5719,7019,48829.600
20 feb 202419,5719,7819,5019,6619,44376.600
20 feb 20240.081 Dividendo
16 feb 202419,8119,9119,7119,7519,45482.600
15 feb 202419,6619,9519,6219,9219,62325.400
14 feb 202419,6319,7019,5319,6619,36400.200
13 feb 202419,8219,8419,3419,5119,22429.100
12 feb 202419,7720,2119,7720,1419,84469.800
09 feb 202419,8719,8719,6319,7419,44409.400
08 feb 202419,8319,8719,7219,8719,57378.100
07 feb 202420,0120,0319,7619,8719,57424.100
06 feb 202419,8219,9719,7519,9019,60390.500
05 feb 202420,0520,0519,7719,8219,52526.300
02 feb 202420,1720,3019,9920,1819,88443.200
01 feb 202420,3020,3519,9520,3520,04490.900
31 ene 202420,4820,6120,1920,2119,91675.500
30 ene 202420,5520,6220,4420,5720,26471.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...