Mercados españoles cerrados

Invesco S&P SmallCap Information Technology ETF (PSCT)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
46,77-0,39 (-0,83%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 jun 202447,0247,1046,7346,7746,774508
05 jun 202446,3247,1746,3247,1647,1610.600
04 jun 202446,2446,2446,0046,1446,1415.900
03 jun 202447,2147,3646,3746,5546,558500
31 may 202447,2447,2646,1246,9446,9439.300
30 may 202446,9847,1246,8446,9446,9411.000
29 may 202446,9047,2146,7846,8146,8113.900
28 may 202447,4147,6647,2047,3847,389700
24 may 202447,1847,5447,1447,4447,445500
23 may 202448,1248,1246,8947,0947,097600
22 may 202447,7047,9447,4247,5947,5916.000
21 may 202447,6847,6847,5047,6047,606000
20 may 202447,5848,1747,5448,0648,0613.000
17 may 202447,6147,7047,3147,5147,515700
16 may 202447,7447,9247,7047,7047,7010.600
15 may 202447,7347,8947,3147,8947,8912.400
14 may 202446,8747,2446,8747,1747,179200
13 may 202446,9546,9546,4846,5046,5013.200
10 may 202447,0447,0446,3846,6046,6010.200
09 may 202446,6346,9346,6346,8446,847400
08 may 202446,1946,6446,1946,6446,648500
07 may 202446,9547,4646,9547,1947,1916.700
06 may 202446,1646,6846,1646,6646,6627.300
03 may 202445,8645,9245,3145,5645,5626.700
02 may 202444,3544,9844,1744,9644,9619.800
01 may 202443,9044,6843,7343,8543,856500
30 abr 202444,5144,7843,9344,0244,027500
29 abr 202444,5644,9244,5644,7644,7630.500
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...