Mercados españoles cerrados

Invesco BuyBack Achievers ETF (PKW)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
105,07-0,36 (-0,34%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 2024105,30105,31104,99105,07105,079302
17 may 2024104,88105,43104,88105,43105,438700
16 may 2024105,30105,47104,83104,83104,839100
15 may 2024105,61105,61105,23105,46105,4611.400
14 may 2024105,05105,17104,72104,90104,907800
13 may 2024105,54105,54104,72104,87104,875700
10 may 2024105,26105,35105,00105,15105,159600
09 may 2024103,83105,08103,83105,05105,0516.900
08 may 2024103,65104,09103,65103,82103,8222.500
07 may 2024103,90104,09103,81103,83103,8322.200
06 may 2024103,64103,72103,45103,72103,7219.900
03 may 2024103,49103,51102,75103,07103,0711.300
02 may 2024102,61102,75101,76102,70102,709900
01 may 2024101,76103,05101,68101,80101,8038.700
30 abr 2024103,32103,55101,87101,89101,8935.700
29 abr 2024103,35103,79103,34103,74103,7417.400
26 abr 2024102,79103,49102,79103,20103,2014.800
25 abr 2024103,11103,44102,36103,34103,3410.800
24 abr 2024103,83104,23103,67104,09104,0910.200
23 abr 2024103,38104,21103,38104,05104,0523.200
22 abr 2024102,85103,49102,39102,91102,9125.200
19 abr 2024101,59102,35101,59102,25102,2510.500
18 abr 2024102,09102,40101,26101,52101,5211.600
17 abr 2024102,56102,61101,56101,74101,7427.800
16 abr 2024102,76102,77102,08102,28102,2815.200
15 abr 2024104,86104,86102,81102,88102,8813.800
12 abr 2024104,69104,69103,42103,63103,6316.300
11 abr 2024105,47105,47104,49105,09105,099900
10 abr 2024104,95105,73104,82105,19105,1932.700
09 abr 2024107,08107,08105,70106,35106,357000
08 abr 2024107,02107,26106,92106,97106,979000
05 abr 2024106,17107,36106,17107,01107,0117.800
04 abr 2024108,15108,15106,10106,13106,1318.900
03 abr 2024106,91107,65106,91107,46107,4621.600
02 abr 2024106,89107,07106,50107,00107,0014.600
01 abr 2024108,23108,23107,47107,47107,4735.600
28 mar 2024107,87108,33107,87108,23108,2317.800
27 mar 2024106,92107,85106,92107,85107,8516.900
26 mar 2024106,71106,77106,51106,59106,5917.900
25 mar 2024106,62106,85106,44106,45106,4532.200
22 mar 2024107,22107,22106,56106,61106,6121.100
21 mar 2024106,77107,17106,68107,05107,0538.500
20 mar 2024105,07106,45105,07106,45106,4527.200
19 mar 2024104,34105,30104,34105,30105,3012.100
18 mar 2024104,48104,80104,24104,52104,5211.800
18 mar 20240.31 Dividendo
15 mar 2024104,34104,90104,34104,42104,1122.700
14 mar 2024105,07105,08103,98104,53104,2216.200
13 mar 2024104,42105,21104,42104,92104,6131.700
12 mar 2024104,05104,44103,91104,32104,0115.900
11 mar 2024103,63104,05103,21104,05103,7415.200
08 mar 2024103,82104,21103,70103,79103,4811.000
07 mar 2024103,41103,95103,41103,64103,3318.100
06 mar 2024103,18103,50102,82103,16102,8516.900
05 mar 2024102,69103,18102,44102,71102,4124.600
04 mar 2024103,05103,07102,65102,66102,3613.700
01 mar 2024102,49103,02102,45103,02102,719300
29 feb 2024102,50102,67102,30102,44102,1419.100
28 feb 2024102,00102,50101,88102,12101,8223.300
27 feb 2024102,31102,36102,01102,31102,0166.600
26 feb 2024101,83102,56101,83101,96101,6632.200
23 feb 2024101,87102,23101,81101,97101,6715.200
22 feb 2024100,68102,00100,68101,83101,5327.900
21 feb 2024100,37100,72100,11100,72100,4224.500
20 feb 2024100,32100,62100,25100,2899,9811.700
16 feb 2024100,89101,13100,62100,64100,3416.700
15 feb 2024100,22101,28100,22101,17100,8712.500
14 feb 2024100,12100,3799,67100,2599,9551.300
13 feb 2024100,08100,2199,1699,9099,6023.700
12 feb 2024100,47101,50100,47101,28100,9810.700
09 feb 2024100,25100,59100,00100,58100,2821.100
08 feb 2024100,38100,4699,60100,35100,0517.400
07 feb 2024100,46100,93100,39100,64100,3433.000
06 feb 2024100,00100,39100,00100,2199,9134.800
05 feb 202499,80100,2999,3799,9999,6919.300
02 feb 202499,88100,7499,72100,35100,0514.500
01 feb 2024100,10100,4699,42100,46100,1663.900
31 ene 2024101,06101,2299,97100,0099,7018.400
30 ene 2024100,76101,44100,67101,24100,9414.700
29 ene 2024100,08100,6599,76100,59100,2924.600
26 ene 202499,90100,2999,90100,0999,7911.200
25 ene 202499,3299,9199,2699,9199,6140.100
24 ene 202499,6099,7498,7398,8798,5817.800
23 ene 202499,6199,6198,8398,9998,7028.500
22 ene 202498,8099,6398,8099,4299,1254.300
19 ene 202497,6398,7997,4198,6198,3221.000
18 ene 202497,0597,5596,6797,5597,2610.600
17 ene 202496,8597,3596,6797,0296,7314.900
16 ene 202497,8597,8897,3497,7497,4518.200
12 ene 202499,1299,2498,2298,4198,128900
11 ene 202498,4798,6597,7798,5998,3026.800
10 ene 202498,7198,7598,4598,6898,3921.500
09 ene 202499,0399,0398,3298,6098,3133.800
08 ene 202498,1499,5698,1499,5299,2227.900
05 ene 202497,7498,9397,7498,3698,0720.700
04 ene 202498,3198,8797,8797,9397,6421.800
03 ene 202499,1999,1998,3598,4398,1434.500
02 ene 202498,4399,7298,4399,4699,1679.300
29 dic 202399,3299,5098,7799,0298,7318.500
28 dic 202399,4399,6699,3199,3799,0749.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...