Mercados españoles cerrados en 1 hr 55 mins

Invesco Dorsey Wright Developed Markets Momentum ETF (PIZ)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
35,01-0,01 (-0,03%)
A partir del 04:00PM EDT. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may 202435,1635,0135,0135,0135,017
21 may 202435,1935,3335,1835,2735,275000
20 may 202435,2735,2735,2035,2035,201500
17 may 202435,0335,1735,0135,0835,086200
16 may 202435,3135,3135,1135,1135,111400
15 may 202435,0835,4535,0635,4535,455200
14 may 202434,7734,8634,7134,8234,823800
13 may 202434,7234,7434,6434,6534,651900
10 may 202434,6934,7634,5834,7334,732700
09 may 202434,4734,6434,4234,5234,525800
08 may 202434,5234,5234,3534,4934,491800
07 may 202434,3934,4734,3034,4334,433200
06 may 202434,1634,3234,1634,3234,321700
03 may 202433,7934,0233,7933,8833,884000
02 may 202433,3633,6533,3633,6533,653000
01 may 202432,9933,2132,9533,0133,013200
30 abr 202433,5733,5733,1033,1033,101900
29 abr 202433,5833,6333,5833,6333,63400
26 abr 202433,5033,7633,5033,6033,605600
25 abr 202433,1533,4433,1533,4433,441900
24 abr 202433,6633,6633,4933,5033,503000
23 abr 202433,2333,7133,2333,7133,713200
22 abr 202432,8033,0732,8032,9432,944700
19 abr 202432,9432,9432,6832,7032,702600
18 abr 202433,0533,1832,8532,9032,904300
17 abr 202432,9232,9432,8732,9432,943300
16 abr 202432,9233,0832,8732,9332,934400
15 abr 202433,5333,5333,3133,3133,311100
12 abr 202433,4733,4733,2033,2133,211900
11 abr 202433,7933,9833,6233,9133,915100
10 abr 202433,6933,6933,6433,6833,682900
09 abr 202434,0834,1034,0334,1034,101500
08 abr 202434,3034,3934,2534,2534,256600
05 abr 202433,9334,1333,9334,0534,054500
04 abr 202434,3034,3933,8033,8233,824500
03 abr 202433,9734,3333,9734,2234,222000
02 abr 202434,1234,1434,0034,1334,135400
01 abr 202434,3934,5234,2834,3734,371600
28 mar 202434,5734,5734,4634,4634,461500
27 mar 202434,5134,6834,4534,6834,683200
26 mar 202434,5934,6534,4534,4534,454200
25 mar 202434,3834,5834,3834,5234,525100
22 mar 202434,5834,5834,4034,4034,403600
21 mar 202434,6334,7334,5834,6334,632800
20 mar 202434,1734,6134,1334,6034,605000
19 mar 202433,9434,1633,9134,1634,161700
18 mar 202434,0334,1333,9834,0634,063300
18 mar 20240.088 Dividendo
15 mar 202434,0934,1833,9734,0533,964700
14 mar 202434,1734,1734,0134,0633,972400
13 mar 202434,3334,3334,2234,2234,132900
12 mar 202434,0134,3934,0134,3934,308700
11 mar 202433,8833,9733,8133,9733,884700
08 mar 202434,3434,3934,1134,1134,0263.400
07 mar 202434,1934,5334,1934,4634,3717.100
06 mar 202433,8734,0933,8733,9733,8838.100
05 mar 202433,7633,7633,5933,6233,534100
04 mar 202433,8634,0433,8633,9533,8664.000
01 mar 202433,7333,9733,7333,8533,7644.300
29 feb 202433,7133,7133,5033,6833,5916.400
28 feb 202433,4733,7633,4733,5933,5012.700
27 feb 202433,8133,8133,6433,7033,6116.100
26 feb 202433,8033,9133,7333,7833,6918.900
23 feb 202433,7433,8533,6433,8033,7118.900
22 feb 202433,6233,6933,5733,6933,605400
21 feb 202433,0233,1432,9233,1033,0116.900
20 feb 202433,0333,1533,0233,1033,0159.300
16 feb 202432,9333,1332,9332,9332,845700
15 feb 202432,7633,0232,7333,0232,9313.200
14 feb 202432,2632,6132,2632,6032,5224.600
13 feb 202432,0732,1531,8531,8931,8113.600
12 feb 202432,5732,6832,5232,5432,469500
09 feb 202432,3732,6832,3732,6532,5718.300
08 feb 202432,3132,3732,1732,3532,2732.800
07 feb 202432,3232,4432,3232,4232,348600
06 feb 202432,1332,3132,1232,2532,1718.600
05 feb 202432,0732,1131,9731,9731,896800
02 feb 202432,1832,2432,1432,2332,154500
01 feb 202432,2732,5632,2332,5632,4838.600
31 ene 202432,5232,5932,1732,2532,176500
30 ene 202432,2932,4332,2932,4332,356900
29 ene 202432,0732,4032,0732,3832,305600
26 ene 202432,1432,1832,0832,1732,097200
25 ene 202432,0532,1432,0332,1432,067700
24 ene 202432,1132,1331,9331,9331,854600
23 ene 202431,6131,6931,5031,6631,5813.600
22 ene 202431,8831,8831,7631,8431,7611.500
19 ene 202431,3831,6431,3831,6331,556700
18 ene 202431,3631,5931,3631,5631,482600
17 ene 202431,1331,2331,0531,2331,152100
16 ene 202431,2731,4231,2631,2831,2014.400
12 ene 202431,7231,7231,6031,6531,573400
11 ene 202431,5331,5531,2731,5531,4712.800
10 ene 202431,3431,5031,3331,4731,399400
09 ene 202431,1731,3231,1731,2731,1919.900
08 ene 202431,2531,5831,2531,5831,504800
05 ene 202431,1231,2531,0731,1631,088400
04 ene 202431,0331,3231,0331,1831,107800
03 ene 202430,9731,2030,8631,1131,0326.100
02 ene 202431,5031,6131,2631,2631,18359.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...