Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
62.034,27 +263,16 (+0,43%)
Invesco Dorsey Wright Developed Markets Momentum ETF (PIZ)
NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 35,33 | 35,47 | 35,24 | 35,41 | 35,41 | 7500 |
| 13 jun 2024 | 36,01 | 36,01 | 35,72 | 35,91 | 35,91 | 15.500 |
| 12 jun 2024 | 36,43 | 36,45 | 36,11 | 36,27 | 36,27 | 5100 |
| 11 jun 2024 | 35,39 | 35,68 | 35,39 | 35,54 | 35,54 | 4100 |
| 10 jun 2024 | 35,52 | 35,78 | 35,52 | 35,77 | 35,77 | 3300 |
| 07 jun 2024 | 35,69 | 35,81 | 35,69 | 35,80 | 35,80 | 2100 |
| 06 jun 2024 | 35,94 | 36,06 | 35,86 | 35,92 | 35,92 | 21.200 |
| 05 jun 2024 | 35,69 | 35,97 | 35,64 | 35,97 | 35,97 | 5900 |
| 04 jun 2024 | 35,36 | 35,37 | 35,22 | 35,36 | 35,36 | 86.000 |
| 03 jun 2024 | 35,73 | 35,73 | 35,37 | 35,52 | 35,52 | 8000 |
| 31 may 2024 | 35,38 | 35,48 | 35,22 | 35,48 | 35,48 | 6500 |
| 30 may 2024 | 35,21 | 35,37 | 35,18 | 35,19 | 35,19 | 10.500 |
| 29 may 2024 | 35,18 | 35,20 | 35,03 | 35,04 | 35,04 | 31.200 |
| 28 may 2024 | 35,69 | 35,73 | 35,45 | 35,69 | 35,69 | 55.700 |
| 24 may 2024 | 35,47 | 35,58 | 35,45 | 35,58 | 35,58 | 2000 |
| 23 may 2024 | 35,29 | 35,38 | 34,98 | 35,01 | 35,01 | 113.100 |
| 22 may 2024 | 35,16 | 35,22 | 34,95 | 35,02 | 35,02 | 3000 |
| 21 may 2024 | 35,19 | 35,33 | 35,18 | 35,27 | 35,27 | 5000 |
| 20 may 2024 | 35,27 | 35,27 | 35,20 | 35,20 | 35,20 | 1500 |
| 17 may 2024 | 35,03 | 35,17 | 35,01 | 35,08 | 35,08 | 6200 |
| 16 may 2024 | 35,31 | 35,31 | 35,11 | 35,11 | 35,11 | 1400 |
| 15 may 2024 | 35,08 | 35,45 | 35,06 | 35,45 | 35,45 | 5200 |
| 14 may 2024 | 34,77 | 34,86 | 34,71 | 34,82 | 34,82 | 3800 |
| 13 may 2024 | 34,72 | 34,74 | 34,64 | 34,65 | 34,65 | 1900 |
| 10 may 2024 | 34,69 | 34,76 | 34,58 | 34,73 | 34,73 | 2700 |
| 09 may 2024 | 34,47 | 34,64 | 34,42 | 34,52 | 34,52 | 5800 |
| 08 may 2024 | 34,52 | 34,52 | 34,35 | 34,49 | 34,49 | 1800 |
| 07 may 2024 | 34,39 | 34,47 | 34,30 | 34,43 | 34,43 | 3200 |
| 06 may 2024 | 34,16 | 34,32 | 34,16 | 34,32 | 34,32 | 1700 |
| 03 may 2024 | 33,79 | 34,02 | 33,79 | 33,88 | 33,88 | 4000 |
| 02 may 2024 | 33,36 | 33,65 | 33,36 | 33,65 | 33,65 | 3000 |
| 01 may 2024 | 32,99 | 33,21 | 32,95 | 33,01 | 33,01 | 3200 |
| 30 abr 2024 | 33,57 | 33,57 | 33,10 | 33,10 | 33,10 | 1900 |
| 29 abr 2024 | 33,58 | 33,63 | 33,58 | 33,63 | 33,63 | 400 |
| 26 abr 2024 | 33,50 | 33,76 | 33,50 | 33,60 | 33,60 | 5600 |
| 25 abr 2024 | 33,15 | 33,44 | 33,15 | 33,44 | 33,44 | 1900 |
| 24 abr 2024 | 33,66 | 33,66 | 33,49 | 33,50 | 33,50 | 3000 |
| 23 abr 2024 | 33,23 | 33,71 | 33,23 | 33,71 | 33,71 | 3200 |
| 22 abr 2024 | 32,80 | 33,07 | 32,80 | 32,94 | 32,94 | 4700 |
| 19 abr 2024 | 32,94 | 32,94 | 32,68 | 32,70 | 32,70 | 2600 |
| 18 abr 2024 | 33,05 | 33,18 | 32,85 | 32,90 | 32,90 | 4300 |
| 17 abr 2024 | 32,92 | 32,94 | 32,87 | 32,94 | 32,94 | 3300 |
| 16 abr 2024 | 32,92 | 33,08 | 32,87 | 32,93 | 32,93 | 4400 |
| 15 abr 2024 | 33,53 | 33,53 | 33,31 | 33,31 | 33,31 | 1100 |
| 12 abr 2024 | 33,47 | 33,47 | 33,20 | 33,21 | 33,21 | 1900 |
| 11 abr 2024 | 33,79 | 33,98 | 33,62 | 33,91 | 33,91 | 5100 |
| 10 abr 2024 | 33,69 | 33,69 | 33,64 | 33,68 | 33,68 | 2900 |
| 09 abr 2024 | 34,08 | 34,10 | 34,03 | 34,10 | 34,10 | 1500 |
| 08 abr 2024 | 34,30 | 34,39 | 34,25 | 34,25 | 34,25 | 6600 |
| 05 abr 2024 | 33,93 | 34,13 | 33,93 | 34,05 | 34,05 | 4500 |
| 04 abr 2024 | 34,30 | 34,39 | 33,80 | 33,82 | 33,82 | 4500 |
| 03 abr 2024 | 33,97 | 34,33 | 33,97 | 34,22 | 34,22 | 2000 |
| 02 abr 2024 | 34,12 | 34,14 | 34,00 | 34,13 | 34,13 | 5400 |
| 01 abr 2024 | 34,39 | 34,52 | 34,28 | 34,37 | 34,37 | 1600 |
| 28 mar 2024 | 34,57 | 34,57 | 34,46 | 34,46 | 34,46 | 1500 |
| 27 mar 2024 | 34,51 | 34,68 | 34,45 | 34,68 | 34,68 | 3200 |
| 26 mar 2024 | 34,59 | 34,65 | 34,45 | 34,45 | 34,45 | 4200 |
| 25 mar 2024 | 34,38 | 34,58 | 34,38 | 34,52 | 34,52 | 5100 |
| 22 mar 2024 | 34,58 | 34,58 | 34,40 | 34,40 | 34,40 | 3600 |
| 21 mar 2024 | 34,63 | 34,73 | 34,58 | 34,63 | 34,63 | 2800 |
| 20 mar 2024 | 34,17 | 34,61 | 34,13 | 34,60 | 34,60 | 5000 |
| 19 mar 2024 | 33,94 | 34,16 | 33,91 | 34,16 | 34,16 | 1700 |
| 18 mar 2024 | 34,03 | 34,13 | 33,98 | 34,06 | 34,06 | 3300 |
| 18 mar 2024 | 0.088 Dividendo | |||||
| 15 mar 2024 | 34,09 | 34,18 | 33,97 | 34,05 | 33,96 | 4700 |
| 14 mar 2024 | 34,17 | 34,17 | 34,01 | 34,06 | 33,97 | 2400 |
| 13 mar 2024 | 34,33 | 34,33 | 34,22 | 34,22 | 34,13 | 2900 |
| 12 mar 2024 | 34,01 | 34,39 | 34,01 | 34,39 | 34,30 | 8700 |
| 11 mar 2024 | 33,88 | 33,97 | 33,81 | 33,97 | 33,88 | 4700 |
| 08 mar 2024 | 34,34 | 34,39 | 34,11 | 34,11 | 34,02 | 63.400 |
| 07 mar 2024 | 34,19 | 34,53 | 34,19 | 34,46 | 34,37 | 17.100 |
| 06 mar 2024 | 33,87 | 34,09 | 33,87 | 33,97 | 33,88 | 38.100 |
| 05 mar 2024 | 33,76 | 33,76 | 33,59 | 33,62 | 33,53 | 4100 |
| 04 mar 2024 | 33,86 | 34,04 | 33,86 | 33,95 | 33,86 | 64.000 |
| 01 mar 2024 | 33,73 | 33,97 | 33,73 | 33,85 | 33,76 | 44.300 |
| 29 feb 2024 | 33,71 | 33,71 | 33,50 | 33,68 | 33,59 | 16.400 |
| 28 feb 2024 | 33,47 | 33,76 | 33,47 | 33,59 | 33,50 | 12.700 |
| 27 feb 2024 | 33,81 | 33,81 | 33,64 | 33,70 | 33,61 | 16.100 |
| 26 feb 2024 | 33,80 | 33,91 | 33,73 | 33,78 | 33,69 | 18.900 |
| 23 feb 2024 | 33,74 | 33,85 | 33,64 | 33,80 | 33,71 | 18.900 |
| 22 feb 2024 | 33,62 | 33,69 | 33,57 | 33,69 | 33,60 | 5400 |
| 21 feb 2024 | 33,02 | 33,14 | 32,92 | 33,10 | 33,01 | 16.900 |
| 20 feb 2024 | 33,03 | 33,15 | 33,02 | 33,10 | 33,01 | 59.300 |
| 16 feb 2024 | 32,93 | 33,13 | 32,93 | 32,93 | 32,84 | 5700 |
| 15 feb 2024 | 32,76 | 33,02 | 32,73 | 33,02 | 32,93 | 13.200 |
| 14 feb 2024 | 32,26 | 32,61 | 32,26 | 32,60 | 32,52 | 24.600 |
| 13 feb 2024 | 32,07 | 32,15 | 31,85 | 31,89 | 31,81 | 13.600 |
| 12 feb 2024 | 32,57 | 32,68 | 32,52 | 32,54 | 32,46 | 9500 |
| 09 feb 2024 | 32,37 | 32,68 | 32,37 | 32,65 | 32,57 | 18.300 |
| 08 feb 2024 | 32,31 | 32,37 | 32,17 | 32,35 | 32,27 | 32.800 |
| 07 feb 2024 | 32,32 | 32,44 | 32,32 | 32,42 | 32,34 | 8600 |
| 06 feb 2024 | 32,13 | 32,31 | 32,12 | 32,25 | 32,17 | 18.600 |
| 05 feb 2024 | 32,07 | 32,11 | 31,97 | 31,97 | 31,89 | 6800 |
| 02 feb 2024 | 32,18 | 32,24 | 32,14 | 32,23 | 32,15 | 4500 |
| 01 feb 2024 | 32,27 | 32,56 | 32,23 | 32,56 | 32,48 | 38.600 |
| 31 ene 2024 | 32,52 | 32,59 | 32,17 | 32,25 | 32,17 | 6500 |
| 30 ene 2024 | 32,29 | 32,43 | 32,29 | 32,43 | 32,35 | 6900 |
| 29 ene 2024 | 32,07 | 32,40 | 32,07 | 32,38 | 32,30 | 5600 |
| 26 ene 2024 | 32,14 | 32,18 | 32,08 | 32,17 | 32,09 | 7200 |
| 25 ene 2024 | 32,05 | 32,14 | 32,03 | 32,14 | 32,06 | 7700 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.