Mercados españoles abiertos en 1 hr 54 mins

Invesco S&P SmallCap Materials ETF (PSCM)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
75,74+0,04 (+0,05%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202475,9477,2275,7475,7475,74900
30 abr 202476,1776,1775,7075,7075,70200
29 abr 202475,2175,7875,2175,6375,63500
26 abr 202474,9175,3474,9175,0675,062700
25 abr 202473,1674,0573,1673,9673,963700
24 abr 202473,8373,9873,5073,9473,941500
23 abr 202474,1674,3574,0774,0774,07800
22 abr 202474,2074,2074,0674,0674,06500
19 abr 202473,7773,9673,7773,9673,96200
18 abr 202474,1374,1373,4573,8473,846600
17 abr 202474,0174,0173,6373,6373,63300
16 abr 202473,5374,3572,7174,3574,351100
15 abr 202474,4274,4273,5973,9273,921500
12 abr 202474,2574,2574,1974,1974,19300
11 abr 202475,3475,3475,3475,3475,34100
10 abr 202474,2074,5273,8374,5274,52600
09 abr 202475,6176,1675,6176,1676,165200
08 abr 202475,6975,6975,4675,4675,46800
05 abr 202474,6574,7274,6574,7274,72300
04 abr 202476,2076,2174,4674,5974,59800
03 abr 202475,5075,5875,4275,5875,58600
02 abr 202475,5375,5374,4775,0975,093200
01 abr 202475,9475,9475,9475,9475,94200
28 mar 202476,9276,9276,6976,7876,784400
27 mar 202476,3576,8576,3576,8576,85400
26 mar 202474,8875,2274,8574,9374,931900
25 mar 202475,4775,4874,6574,6574,653100
22 mar 202475,5775,5774,7974,7974,791200
21 mar 202475,5675,5674,9375,3875,385400
20 mar 202473,4774,6373,4774,6374,631400
19 mar 202473,2673,6073,2673,6073,601200
18 mar 202473,4773,4772,7072,7572,752200
18 mar 20240.154 Dividendo
15 mar 202473,1473,5373,1473,5373,38700
14 mar 202472,6972,8872,6972,8872,731200
13 mar 202474,3674,3674,3674,3674,20100
12 mar 202474,6374,7174,0374,0373,87600
11 mar 202474,5075,3174,5075,3175,15500
08 mar 202476,3876,3875,7275,7275,562400
07 mar 202475,4376,1075,4376,0875,92600
06 mar 202475,0375,0374,6574,8274,665500
05 mar 202474,6574,9374,1874,1874,02400
04 mar 202475,5375,5374,9574,9574,79700
01 mar 202474,9474,9974,9474,9974,83300
29 feb 202474,8274,9874,8274,9874,821900
28 feb 202473,4873,4873,4873,4873,33100
27 feb 202475,5375,5375,0775,1775,01400
26 feb 202474,8675,0274,6875,0274,861000
23 feb 202474,1374,4274,0274,4274,261200
22 feb 202473,0574,0673,0574,0673,90300
21 feb 202472,9472,9472,9472,9472,79200
20 feb 202472,9072,9072,7372,7372,58300
16 feb 202473,7474,2473,4273,4273,271000
15 feb 202472,4573,8572,4273,8573,701300
14 feb 202471,1371,4671,1371,3871,231200
13 feb 202469,6869,6869,6869,6869,53100
12 feb 202470,4572,1070,4572,1071,95400
09 feb 202470,5970,5970,5970,5970,44200
08 feb 202470,2170,2170,2170,2170,06100
07 feb 202468,7069,5268,7069,5269,371000
06 feb 202468,7668,7668,4468,6868,54800
05 feb 202469,2769,2768,5668,5668,42200
02 feb 202469,6270,2969,6270,0169,861200
01 feb 202469,3770,1069,1670,0569,902800
31 ene 202470,7671,4669,7169,7169,563400
30 ene 202471,4071,4071,4071,4071,25100
29 ene 202471,5571,5571,5571,5571,40100
26 ene 202470,9070,9770,7870,9770,821500
25 ene 202470,9470,9469,9070,2770,12600
24 ene 202471,1271,1270,6870,6870,53100
23 ene 202472,0772,2171,7571,7571,60800
22 ene 202471,6171,6171,6171,6171,46100
19 ene 202469,2370,4769,0570,4770,32600
18 ene 202469,1970,0469,1970,0469,89600
17 ene 202469,0869,0868,6868,9168,771600
16 ene 202469,8169,8869,4469,4869,331300
12 ene 202470,4270,7370,3770,7370,58700
11 ene 202469,8670,4669,7570,4670,311500
10 ene 202469,9370,5169,9370,5170,36400
09 ene 202470,6670,8670,3970,5570,40600
08 ene 202471,2871,6171,2071,6171,46800
05 ene 202472,1172,1171,2671,2671,11300
04 ene 202471,3271,9971,3271,6471,491100
03 ene 202471,8371,8371,0871,2471,091500
02 ene 202473,0273,1572,8773,1573,00500
29 dic 202374,3274,3273,7873,8073,651000
28 dic 202374,9675,1174,9374,9374,77700
27 dic 202375,5075,5074,9374,9674,801800
26 dic 202374,3475,1374,3475,1374,971900
22 dic 202374,1174,1174,1174,1173,95200
21 dic 202373,1973,2772,7473,2773,12800
20 dic 202373,2073,8672,1572,1572,001500
19 dic 202372,5973,2972,5973,2973,14500
18 dic 202371,2871,2871,1071,1270,97300
18 dic 20230.199 Dividendo
15 dic 202370,9770,9870,9370,9470,591300
14 dic 202369,4970,9369,4970,5770,22900
13 dic 202366,6068,6766,6068,6768,33800
12 dic 202366,5666,6366,4566,4566,121000
11 dic 202366,2567,1966,2567,1966,867900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...