Mercados españoles cerrados en 4 hrs 10 min

Invesco FTSE RAFI US 1000 ETF (PRF)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
37,97-0,20 (-0,52%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202438,1638,1637,8537,9737,97213.300
24 jun 202437,9838,3237,9838,1738,17205.400
24 jun 20240.173 Dividendo
21 jun 202438,1538,1537,9238,0737,90216.400
20 jun 202437,9438,1437,9338,1037,93313.500
18 jun 202437,8738,0837,8737,9837,81297.800
17 jun 202437,5637,9337,5037,8837,71270.200
14 jun 202437,6137,6937,4337,6437,47224.800
13 jun 202437,9037,9037,6137,8237,65356.100
12 jun 202438,2138,2337,8337,9237,75349.000
11 jun 202437,8237,8437,5937,8137,64710.500
10 jun 202437,8337,9937,7237,9737,80229.600
07 jun 202437,8638,1237,8037,9037,73186.900
06 jun 202438,0038,1137,8937,9937,82500.900
05 jun 202437,9738,0437,7538,0437,874.166.700
04 jun 202437,8337,9137,6737,8337,66246.900
03 jun 202438,1838,1837,7037,9737,80211.000
31 may 202437,6338,1637,5838,1637,99226.500
30 may 202437,3837,6037,3737,5437,37210.300
29 may 202437,4937,4937,3737,3937,22430.900
28 may 202438,0138,0137,6437,7937,62249.600
24 may 202437,9238,0637,9137,9837,81262.100
23 may 202438,3338,3337,7337,7737,60224.800
22 may 202438,3538,4238,1738,2838,11326.900
21 may 202438,3938,4838,3538,4538,28170.300
20 may 202438,5638,6238,3938,4238,25246.900
17 may 202438,4638,5838,4338,5838,40293.500
16 may 202438,5338,6038,4538,4738,30315.600
15 may 202438,4138,5138,3238,4838,31297.600
14 may 202438,1838,2638,0738,2238,05280.000
13 may 202438,1638,2738,0338,0637,89300.000
10 may 202438,0938,1137,9838,0437,87248.300
09 may 202437,6938,0037,6537,9937,82275.000
08 may 202437,5237,7037,4937,6737,50258.300
07 may 202437,6537,7437,6037,6137,44282.100
06 may 202437,4737,5637,4237,5637,39270.400
03 may 202437,3537,3937,1037,2637,09397.900
02 may 202436,9837,0836,7037,0136,84840.200
01 may 202436,7637,2036,6936,7336,56889.100
30 abr 202437,2537,2536,8136,8136,64420.600
29 abr 202437,3037,4237,2237,3737,20339.400
26 abr 202437,1537,3237,0937,2037,03523.700
25 abr 202437,0237,2036,8037,1336,96299.700
24 abr 202437,2737,3737,1237,3337,16350.800
23 abr 202437,0537,3837,0437,3237,15300.500
22 abr 202436,8437,1936,7137,0036,83323.800
19 abr 202436,5236,7836,5236,6936,52547.700
18 abr 202436,5836,7536,4136,5036,33412.000
17 abr 202436,6536,7536,3636,4536,28407.100
16 abr 202436,7436,7436,4436,5136,34829.300
15 abr 202437,3037,3936,6236,7036,53719.200
12 abr 202437,3637,4436,8936,9936,82513.200
11 abr 202437,6337,6837,2737,5637,39570.100
10 abr 202437,6337,7537,3837,5337,36612.300
09 abr 202438,1038,1737,7938,0737,904.720.800
08 abr 202438,0338,1037,9638,0037,83333.700
05 abr 202437,7238,0637,6937,9537,78440.400
04 abr 202438,3438,4137,6637,7137,54452.000
03 abr 202438,0438,1637,9938,1137,94441.300
02 abr 202438,0938,1537,9538,0637,89418.500
01 abr 202438,5038,5538,2938,3238,15361.500
28 mar 202438,3738,5538,3738,4738,30284.600
27 mar 202437,9638,3537,9638,3438,17262.300
26 mar 202437,8737,9237,7637,7737,60284.600
25 mar 202437,7937,9437,7937,8137,64296.400
22 mar 202438,0638,1137,8337,8337,66356.600
21 mar 202437,9838,1537,9638,0437,87411.600
20 mar 202437,4237,8637,4037,8337,66355.000
19 mar 202437,2537,4937,2437,4837,31327.500
18 mar 202437,2837,3637,1537,2737,10269.800
18 mar 20240.161 Dividendo
15 mar 202437,2237,4137,2237,3036,97387.900
14 mar 202437,6537,6537,1937,4137,08335.000
13 mar 202437,5737,7037,4837,5837,25412.100
12 mar 202437,4537,5837,2937,5337,20300.100
11 mar 202437,1937,3537,0937,3337,00325.700
08 mar 202437,4337,5537,2437,2836,95537.300
07 mar 202437,3137,4337,3137,3637,03613.800
06 mar 202437,1437,2436,9937,0936,76435.400
05 mar 202436,9837,1836,7936,9236,59436.400
04 mar 202437,0337,2037,0337,1036,77291.200
01 mar 202436,9237,0936,8137,0736,74437.300
29 feb 202436,8336,9236,6836,8236,49544.100
28 feb 202436,6036,8036,6036,6936,37349.300
27 feb 202436,6936,7436,6236,7336,41843.400
26 feb 202436,8036,8536,5936,5936,27402.700
23 feb 202436,7436,8736,7336,7836,45202.000
22 feb 202436,5136,7736,4436,6836,36375.600
21 feb 202436,1536,3136,0736,3135,99348.200
20 feb 202436,1536,2836,1236,1935,87779.300
16 feb 202436,3736,4736,2436,2635,94315.200
15 feb 202436,0936,4636,0936,4236,10359.400
14 feb 202435,9236,0435,7636,0235,70392.900
13 feb 202435,8635,9335,4835,7235,401.084.400
12 feb 202436,1236,4236,1036,2935,97291.500
09 feb 202436,0236,1235,9436,1035,78484.300
08 feb 202435,9836,0335,8636,0035,68206.700
07 feb 202435,9536,0235,8335,9735,65267.900
06 feb 202435,7535,8435,7035,8035,48271.100
05 feb 202435,8135,8235,5735,6735,35356.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...