Mercados españoles cerrados

Invesco Dorsey Wright Financial Momentum ETF (PFI)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
49,04+0,10 (+0,20%)
A partir del 11:30AM EDT. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 may 202448,9849,0448,9549,0449,04942
10 may 202448,8348,9948,8248,9448,942400
09 may 202448,8549,0148,8549,0149,013500
08 may 202448,4248,7048,4248,7048,704700
07 may 202448,7148,9148,6448,6848,686500
06 may 202448,3948,5348,3148,4148,412700
03 may 202447,8847,8847,8647,8647,86400
02 may 202447,7047,7047,6347,6347,63500
01 may 202446,9047,0746,9047,0547,052900
30 abr 202446,9847,1046,7746,7746,772500
29 abr 202447,4247,4247,2047,2047,201200
26 abr 202447,5547,5547,4147,4847,481400
25 abr 202447,6047,9347,4947,7647,762500
24 abr 202448,4948,4947,8548,1948,192300
23 abr 202447,6748,4947,6748,2948,298300
22 abr 202447,0047,7147,0047,5847,583800
19 abr 202446,3446,7846,3446,7846,781600
18 abr 202446,5246,8446,2046,4146,414100
17 abr 202446,4246,5646,1146,3446,343000
16 abr 202446,1846,7046,0546,5246,526400
15 abr 202447,6947,6946,4746,5346,533500
12 abr 202447,6947,6947,0247,1647,162600
11 abr 202447,8048,2247,7248,0448,043200
10 abr 202447,7948,2947,7948,0748,072100
09 abr 202448,8148,8148,2548,5848,586500
08 abr 202448,7749,3548,7749,2449,244600
05 abr 202448,0148,7448,0048,7048,7010.800
04 abr 202448,7048,9347,9847,9847,981700
03 abr 202448,8648,8648,5648,5648,562900
02 abr 202448,4748,5348,2748,3348,339600
01 abr 202449,3549,3649,0449,0949,093000
28 mar 202449,6349,7149,5949,7149,711000
27 mar 202449,0749,5249,0749,5249,526400
26 mar 202449,1749,1848,8248,8248,823900
25 mar 202449,1749,4449,1749,1749,171200
22 mar 202449,7949,7948,9348,9348,9323.600
21 mar 202449,9250,1449,8049,8749,873000
20 mar 202448,4549,4148,3949,4149,412800
19 mar 202447,7548,2447,7548,1048,103400
18 mar 202447,8848,0547,8247,8247,8213.300
18 mar 20240.143 Dividendo
15 mar 202447,9248,2847,4448,1247,9818.800
14 mar 202448,1148,1747,6148,0147,8711.900
13 mar 202448,4249,0048,4248,6448,505900
12 mar 202448,3948,6448,3948,5448,403400
11 mar 202448,2148,4748,2148,4748,331500
08 mar 202448,8749,0348,5648,5648,4213.300
07 mar 202448,6748,6748,3248,4848,342500
06 mar 202448,3148,5848,1748,3948,259500
05 mar 202448,0148,0147,7747,9647,822100
04 mar 202448,1648,1647,8947,8947,754200
01 mar 202447,8247,9247,6647,9247,787200
29 feb 202447,8547,8547,4247,7147,5722.300
28 feb 202447,6947,8947,6147,6147,471500
27 feb 202447,3647,4447,1647,4447,307700
26 feb 202447,0047,1846,9747,1847,045400
23 feb 202447,0947,1546,9047,0346,891400
22 feb 202446,8746,9646,8046,9646,826900
21 feb 202446,4446,6446,4346,4946,353300
20 feb 202446,6746,8746,6446,6646,5215.800
16 feb 202447,4547,6547,2347,2347,098000
15 feb 202447,1947,5546,9347,3947,258700
14 feb 202446,2446,6346,0546,6346,498700
13 feb 202445,8546,2545,6445,8045,6614.600
12 feb 202446,6147,0146,6146,7746,633800
09 feb 202445,8346,3745,8346,3546,216800
08 feb 202445,4245,8145,2045,8045,6645.400
07 feb 202444,7045,3644,7045,0944,9634.100
06 feb 202444,7245,1344,7245,0344,9086.500
05 feb 202444,7045,0844,6244,8744,74516.400
02 feb 202445,1945,3045,1945,3045,17400
01 feb 202445,1245,1744,3345,1745,042100
31 ene 202445,9445,9444,9744,9744,84800
30 ene 202445,9045,9445,9045,9445,801100
29 ene 202445,6045,9845,6045,9845,84700
26 ene 202444,8645,2444,8645,1945,069200
25 ene 202444,8144,9844,8144,9844,85900
24 ene 202445,1645,1644,8744,8744,74400
23 ene 202444,8044,8844,7044,8844,752100
22 ene 202444,9045,0044,7445,0044,871700
19 ene 202443,8344,1943,8344,1944,06600
18 ene 202443,2843,5643,2243,5643,433700
17 ene 202443,3243,3243,3243,3243,19400
16 ene 202443,3743,4743,3543,4743,34600
12 ene 202443,7643,7843,6843,7843,65500
11 ene 202443,8143,8143,8143,8143,68100
10 ene 202443,7944,2843,7944,2844,151900
09 ene 202443,8043,8043,8043,8043,67200
08 ene 202443,9044,4843,9044,4844,352000
05 ene 202443,4243,8043,4243,6043,47700
04 ene 202443,9943,9943,5643,5643,433800
03 ene 202443,6043,8343,5143,5543,42400
02 ene 202444,5044,5044,1944,3644,232400
29 dic 202344,9744,9744,9744,9744,84100
28 dic 202345,2345,2945,2045,2945,16800
27 dic 202345,0745,0745,0045,0544,92400
26 dic 202344,7445,0644,7445,0644,931700
22 dic 202344,9944,9944,6444,6744,541400
21 dic 202344,3744,5544,1944,5544,429400
20 dic 202344,6444,7944,1744,2144,081600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...