Mercados españoles abiertos en 6 hrs 2 min

Invesco Dorsey Wright Industrials Momentum ETF (PRN)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
138,92-0,11 (-0,08%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 2024138,83138,92138,44138,92138,929800
09 may 2024137,91139,05137,91139,03139,0318.100
08 may 2024136,94137,49136,76137,49137,498700
07 may 2024136,90137,13136,37136,58136,588700
06 may 2024134,79136,97134,79136,97136,9714.700
03 may 2024133,95134,78133,95134,28134,287300
02 may 2024132,11132,43130,54132,26132,266200
01 may 2024131,10133,14130,52130,96130,967000
30 abr 2024134,40134,40131,85131,85131,854500
29 abr 2024134,99136,38134,73135,20135,205500
26 abr 2024134,95135,05134,47134,61134,6122.500
25 abr 2024132,06135,13132,06135,02135,0212.400
24 abr 2024135,56136,57133,03134,28134,288600
23 abr 2024134,26134,98133,67134,80134,807300
22 abr 2024131,75131,95130,93131,16131,166500
19 abr 2024130,85131,99129,75130,51130,516100
18 abr 2024132,76133,80131,17131,38131,389100
17 abr 2024134,29134,29131,54132,37132,3720.400
16 abr 2024134,14135,08133,05134,92134,9213.300
15 abr 2024140,00140,00134,37134,84134,846000
12 abr 2024137,98137,98135,02135,90135,909900
11 abr 2024137,48137,83136,28137,77137,777400
10 abr 2024136,50137,43136,07136,73136,737700
09 abr 2024140,88140,88136,81138,45138,4519.300
08 abr 2024140,44140,73140,01140,21140,2127.500
05 abr 2024138,16140,34138,16139,99139,9911.800
04 abr 2024140,98141,17137,11137,11137,1116.200
03 abr 2024139,44139,96139,15139,19139,1915.800
02 abr 2024137,54137,54136,61137,45137,4515.500
01 abr 2024142,46142,46138,23138,80138,8071.400
28 mar 2024139,70140,23139,45139,55139,555200
27 mar 2024138,91139,22138,49139,13139,1314.700
26 mar 2024140,59140,59137,77137,77137,776800
25 mar 2024139,43139,44138,00138,00138,007100
22 mar 2024140,24140,24138,55139,08139,0813.100
21 mar 2024139,61139,99138,10139,73139,7320.100
20 mar 2024135,50137,16134,97137,16137,1612.900
19 mar 2024133,89134,91133,57134,64134,644400
18 mar 2024135,47135,47133,66133,66133,668400
18 mar 20240.073 Dividendo
15 mar 2024133,20134,40133,20133,68133,6111.700
14 mar 2024135,04135,04132,89133,45133,3818.000
13 mar 2024134,41135,30134,13134,35134,2825.600
12 mar 2024132,16134,01132,15133,83133,767400
11 mar 2024132,09132,09131,10131,91131,846600
08 mar 2024136,14136,33133,78133,90133,835300
07 mar 2024135,41135,60134,61135,31135,2415.100
06 mar 2024134,83134,93134,09134,15134,087400
05 mar 2024135,58135,58132,97133,44133,3712.300
04 mar 2024136,58136,75135,33135,34135,2714.100
01 mar 2024135,11135,11134,14134,83134,769300
29 feb 2024132,38133,51132,27133,51133,446300
28 feb 2024131,54131,97131,54131,68131,616900
27 feb 2024131,16131,74130,57131,53131,465100
26 feb 2024130,10131,31130,10131,14131,0710.800
23 feb 2024128,84130,05128,84130,05129,983000
22 feb 2024127,85128,28127,69128,16128,0912.500
21 feb 2024125,27126,62125,27126,25126,184900
20 feb 2024127,37127,37125,55126,16126,097300
16 feb 2024130,14130,14127,18127,18127,115000
15 feb 2024128,39128,84127,18128,44128,375900
14 feb 2024126,01127,64126,01127,37127,306500
13 feb 2024124,15126,10123,84124,50124,4314.900
12 feb 2024129,80129,80128,06128,31128,248600
09 feb 2024127,17128,55127,13128,21128,148000
08 feb 2024125,91126,96125,91126,82126,7510.900
07 feb 2024125,12126,73125,12126,01125,945900
06 feb 2024123,95124,01123,48124,01123,9428.400
05 feb 2024124,95124,95122,88123,71123,648500
02 feb 2024121,60125,25121,60125,04124,9748.600
01 feb 2024120,13122,53119,96122,53122,462100
31 ene 2024120,45120,87119,17119,17119,106200
30 ene 2024119,90120,85119,90120,85120,7826.700
29 ene 2024117,64119,90117,64119,90119,834400
26 ene 2024118,22118,63117,85118,30118,244700
25 ene 2024118,11118,73118,10118,73118,675200
24 ene 2024118,67118,67116,80116,80116,745500
23 ene 2024118,99118,99117,10117,86117,806900
22 ene 2024118,33118,95118,26118,86118,805000
19 ene 2024116,69117,09115,52116,95116,893600
18 ene 2024115,30115,87114,50115,87115,812000
17 ene 2024113,81114,63113,81114,25114,191900
16 ene 2024114,40114,95114,34114,87114,815500
12 ene 2024115,05115,79115,05115,79115,732600
11 ene 2024115,31115,67114,18115,57115,513100
10 ene 2024115,00115,37114,82115,26115,202100
09 ene 2024114,05114,95113,97114,85114,794800
08 ene 2024113,48115,39113,48115,39115,332900
05 ene 2024113,87114,39113,68113,74113,686400
04 ene 2024113,13114,71113,13114,00113,941600
03 ene 2024114,35114,67113,68113,68113,622900
02 ene 2024117,42117,86115,70116,44116,388500
29 dic 2023118,21118,59117,58118,43118,3746.200
28 dic 2023119,10119,10118,74118,79118,732300
27 dic 2023118,59119,13118,59118,82118,763100
26 dic 2023118,24119,33118,24119,13119,0638.000
22 dic 2023118,04118,51117,88118,01117,954000
21 dic 2023116,07117,64116,07117,52117,464400
20 dic 2023116,40118,00115,33115,33115,272500
19 dic 2023117,00117,16116,98117,03116,971400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...