Mercados españoles abiertos en 3 hrs 45 min

Invesco S&P SmallCap Health Care ETF (PSCH)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
42,97-0,13 (-0,30%)
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 202443,0843,1942,8242,9742,977200
09 may 202442,4943,1042,4843,1043,1015.100
08 may 202442,6342,7342,4042,5842,5810.400
07 may 202442,7343,2042,6642,9842,9819.100
06 may 202442,8142,8142,5142,6342,635400
03 may 202442,4942,6342,3042,4242,429800
02 may 202441,8742,0641,4742,0442,0410.700
01 may 202440,8842,2040,8841,5041,508900
30 abr 202441,1041,2241,0041,0041,003200
29 abr 202440,8141,5040,8141,4441,4415.700
26 abr 202440,5840,7640,2040,7540,758800
25 abr 202440,5940,5940,2140,3140,319400
24 abr 202441,0341,1241,0041,0841,089700
23 abr 202440,4741,4240,4741,2241,2217.600
22 abr 202440,3540,7340,1740,4240,4215.100
19 abr 202439,9540,3739,9540,3340,3325.200
18 abr 202440,1340,5239,9940,0540,058600
17 abr 202440,8340,9940,4240,4240,4234.600
16 abr 202440,9241,0240,5640,8040,807100
15 abr 202441,4741,4740,9041,0141,019900
12 abr 202441,8842,1341,2441,4341,4323.400
11 abr 202442,3242,3241,9542,1542,156500
10 abr 202442,1142,4041,9542,2442,249100
09 abr 202442,8243,2042,8243,2043,206900
08 abr 202442,7042,8042,5542,6942,6914.300
05 abr 202442,1942,7042,1942,5242,5213.400
04 abr 202442,8543,0742,2642,2642,268200
03 abr 202442,2342,6042,2342,4742,475500
02 abr 202442,8742,8742,1442,3642,3610.300
01 abr 202443,6943,6943,1843,3643,368100
28 mar 202443,6344,1043,6343,7443,7427.400
27 mar 202442,9343,6542,9343,6543,6516.000
26 mar 202442,8442,8442,4842,5942,5912.600
25 mar 202442,6142,9642,3842,4542,4514.600
22 mar 202443,1843,1842,6442,6442,648500
21 mar 202443,1143,3443,1143,1543,1511.900
20 mar 202442,4843,2042,4443,0543,057100
19 mar 202442,0242,7842,0242,7342,737900
18 mar 202442,2942,4641,9142,2242,2235.400
18 mar 20240.036 Dividendo
15 mar 202442,2442,2541,9442,2542,213100
14 mar 202442,6642,7741,9042,1742,1323.600
13 mar 202442,7843,0842,5942,8042,765000
12 mar 202442,9442,9442,5142,7642,727700
11 mar 202443,1643,1642,7942,8842,8410.400
08 mar 202443,2543,8443,1843,1943,1531.400
07 mar 202443,0043,3043,0043,1543,1111.300
06 mar 202442,5042,6942,3142,6542,6118.400
05 mar 202442,6742,7042,3142,3842,348100
04 mar 202442,8643,0142,6742,9442,9087.200
01 mar 202442,4142,9942,4142,8842,8419.700
29 feb 202443,2343,3542,3842,4042,3621.900
28 feb 202443,4143,6143,1243,1543,11118.800
27 feb 202443,4443,9343,4443,8343,7922.300
26 feb 202442,8843,5042,8843,2943,2524.000
23 feb 202442,5943,2042,5943,0643,0222.500
22 feb 202442,4942,8042,4042,6442,609000
21 feb 202442,5042,5042,0742,4842,4426.600
20 feb 202442,4842,7342,4042,5042,467300
16 feb 202442,9443,4742,7242,8842,8435.900
15 feb 202442,6343,4742,6343,4543,4136.000
14 feb 202441,9642,3241,6742,3242,288300
13 feb 202441,8242,2641,2741,3141,279500
12 feb 202442,2642,9742,2242,9142,8718.300
09 feb 202441,6842,0941,5442,0442,0017.200
08 feb 202440,9641,7040,9641,6741,6324.900
07 feb 202441,5841,5841,0141,0841,0416.500
06 feb 202440,7941,6940,7941,5941,558500
05 feb 202441,0341,0740,7040,8540,8213.700
02 feb 202441,4241,6641,1641,4041,3619.800
01 feb 202441,3941,8040,9441,7541,718500
31 ene 202441,6742,2541,1341,1341,0911.600
30 ene 202442,5342,5341,7541,8241,789600
29 ene 202442,0542,5141,7642,5142,475200
26 ene 202442,3542,3541,8841,9441,9015.700
25 ene 202442,4042,5441,8842,0842,0416.900
24 ene 202442,6942,6941,9541,9541,9134.500
23 ene 202442,9042,9042,0642,4442,4017.300
22 ene 202441,8542,6841,8542,5442,5018.000
19 ene 202441,6241,8641,2341,7041,6696.500
18 ene 202441,7241,7241,3141,6741,6312.200
17 ene 202441,4341,7741,3941,6641,6219.700
16 ene 202442,0042,1541,7942,0442,00103.200
12 ene 202442,5042,7842,1842,2742,2313.400
11 ene 202442,6942,7941,7842,2742,2314.500
10 ene 202443,1443,1442,6343,1243,0812.600
09 ene 202443,3043,5343,1943,2943,2513.100
08 ene 202441,7643,6541,7643,6343,5992.800
05 ene 202441,7742,2141,7742,0642,0212.300
04 ene 202441,9642,3241,9642,2242,186400
03 ene 202442,4042,4141,7042,0341,9915.700
02 ene 202442,4143,3342,4142,7842,7433.200
29 dic 202343,3443,4842,8042,8042,7630.700
28 dic 202343,5843,7743,2443,4943,4534.500
27 dic 202343,2143,6843,2143,6843,6423.200
26 dic 202341,9242,4841,9242,3342,2930.000
22 dic 202341,8342,1141,7041,9641,9216.600
21 dic 202340,8841,6140,8841,5941,5523.700
20 dic 202340,9541,3040,1140,1140,0840.100
19 dic 202340,3741,1640,3741,1441,1029.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...