Mercados españoles cerrados

Invesco S&P SmallCap Information Technology ETF (PSCT)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
44,45+0,76 (+1,74%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202444,4944,5644,3644,4544,456000
25 abr 202443,2043,7443,2043,6943,694100
24 abr 202444,1544,1543,5343,8643,8619.300
23 abr 202442,8243,9342,8243,7343,739800
22 abr 202442,7843,0542,5742,8842,885300
19 abr 202442,5742,8542,2742,4242,426600
18 abr 202442,8843,2042,6442,7442,7417.100
17 abr 202443,4743,5842,7042,7042,709100
16 abr 202443,1043,4342,9243,2743,2717.200
15 abr 202444,3044,3043,2543,4243,4220.200
12 abr 202444,7344,8544,0144,0944,0920.800
11 abr 202444,9345,1944,5145,1945,199200
10 abr 202445,0345,1444,5344,6244,6249.400
09 abr 202446,0046,3545,8146,3546,3514.500
08 abr 202445,5245,8745,5245,5945,596500
05 abr 202445,2245,4145,1745,2645,265300
04 abr 202446,3046,4745,1845,1845,189400
03 abr 202445,1445,7545,1445,6145,616800
02 abr 202445,3845,4245,0245,2645,2610.600
01 abr 202446,5846,5846,0646,0646,0615.300
28 mar 202446,2746,7046,2746,4046,4018.400
27 mar 202445,4346,2645,4346,2046,2076.900
26 mar 202445,5745,5745,1045,1045,1010.400
25 mar 202445,3845,5645,2745,2745,2710.500
22 mar 202445,9945,9945,5045,5345,539400
21 mar 202445,7646,4845,7646,1246,1258.500
20 mar 202444,7445,4244,5545,3545,3511.700
19 mar 202444,5345,0044,4644,7544,7520.000
18 mar 202445,2845,2844,8044,8044,807200
18 mar 20240.005 Dividendo
15 mar 202445,0445,0544,7544,9344,928000
14 mar 202446,0646,0644,9345,2645,2524.500
13 mar 202446,6446,6545,9046,0546,0430.000
12 mar 202446,7246,7246,3046,6046,5912.900
11 mar 202446,7946,9046,5146,6346,628900
08 mar 202447,5547,8346,9446,9546,9416.300
07 mar 202447,0147,3247,0047,2247,2110.000
06 mar 202446,3346,7946,3346,5846,5711.700
05 mar 202446,5046,5145,9546,1046,0914.800
04 mar 202447,1047,1846,7546,9146,9023.400
01 mar 202446,5847,0746,4547,0547,0445.000
29 feb 202446,2746,9246,2746,5146,5016.600
28 feb 202446,2346,5946,0246,2946,2817.300
27 feb 202446,9747,0946,6446,6446,639500
26 feb 202446,5246,8946,5246,7946,7811.700
23 feb 202446,3446,6445,8746,3746,3612.300
22 feb 202446,4046,5846,3146,3946,3812.300
21 feb 202445,5445,8645,4745,8645,8510.900
20 feb 202446,8847,0046,3846,4746,469700
16 feb 202447,7048,0247,4747,5247,5112.600
15 feb 202447,7948,2147,5148,1248,1112.800
14 feb 202446,6947,5046,6947,4647,459800
13 feb 202446,8847,0245,9046,0746,0617.200
12 feb 202448,2248,7548,0848,4148,4027.900
09 feb 202446,9748,0046,8947,9947,987700
08 feb 202445,6446,6845,6346,5346,526200
07 feb 202446,0446,0645,3945,8045,7919.700
06 feb 202445,6445,9245,5645,8845,8711.500
05 feb 202446,3546,3545,7146,1746,1650.600
02 feb 202446,4246,8846,1746,6346,6225.200
01 feb 202446,5746,7145,9946,6646,6557.600
31 ene 202447,1447,4746,0946,0946,0811.200
30 ene 202447,9248,1947,4847,5847,5750.900
29 ene 202446,9847,7446,9147,7447,7353.200
26 ene 202447,6047,7047,0847,0847,0713.500
25 ene 202448,2548,2947,4647,5947,587300
24 ene 202448,4848,6647,5647,5647,5512.400
23 ene 202448,3648,4647,9547,9847,9753.000
22 ene 202447,5048,1347,4948,0548,0417.000
19 ene 202446,3146,9745,9346,9746,969000
18 ene 202445,3246,0545,3246,0546,0415.200
17 ene 202444,9544,9644,6044,9244,9220.400
16 ene 202445,5445,9845,4545,6245,6128.400
12 ene 202446,2246,3645,8045,8145,808900
11 ene 202445,8345,9445,4445,8845,877600
10 ene 202445,6646,0345,3945,9945,989400
09 ene 202445,6946,0045,3945,7645,7515.300
08 ene 202445,4146,3345,3546,2946,2890.100
05 ene 202445,3145,8645,2645,2745,2612.300
04 ene 202446,0046,0045,6445,6445,6314.300
03 ene 202446,9146,9146,0346,1246,1155.800
02 ene 202447,7347,9947,2947,5447,5341.400
29 dic 202348,8048,8748,1948,2548,2410.900
28 dic 202348,8949,0148,7448,9448,9310.700
27 dic 202349,1649,2248,8749,0149,0021.700
26 dic 202348,4749,1248,3848,9948,9821.200
22 dic 202348,1748,6748,1748,3548,347700
21 dic 202347,7348,0947,5648,0848,0714.700
20 dic 202348,1948,6347,0747,0747,0617.000
19 dic 202347,7648,4847,7648,3148,3059.200
18 dic 202347,4647,6547,2347,5547,5422.500
18 dic 20230.011 Dividendo
15 dic 202348,1848,2247,3447,5747,5523.000
14 dic 202347,1647,9647,1647,7547,7318.700
13 dic 202345,1046,3844,7746,3846,3618.600
12 dic 202344,8945,1444,7644,9944,9716.400
11 dic 202344,4045,1044,4045,0645,049500
08 dic 202343,7544,4643,7544,3844,3619.800
07 dic 202343,6443,9943,6443,9943,972500
06 dic 202343,9744,3443,5143,5143,509100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...