Mercados españoles cerrados

Invesco Dorsey Wright Technology Momentum ETF (PTF)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
57,24+0,77 (+1,36%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202457,2657,6657,1457,2457,2412.700
09 may 202456,4156,6656,0856,4756,476800
08 may 202456,0756,4856,0756,3756,3716.000
07 may 202456,8457,0156,3856,4956,4926.800
06 may 202455,9057,1355,9057,1357,1313.800
03 may 202455,4255,7655,1055,4255,4212.800
02 may 202454,0254,6053,2754,5754,5718.400
01 may 202453,4854,8552,9653,2753,2725.900
30 abr 202455,1555,3253,8153,8153,818500
29 abr 202455,4055,4655,1655,4655,465900
26 abr 202454,5255,3354,5055,0355,0310.500
25 abr 202452,2254,0652,2253,9753,9711.000
24 abr 202454,0454,0452,9053,1653,168500
23 abr 202452,3453,4752,3053,3953,3923.900
22 abr 202451,5552,2951,1151,9451,9419.400
19 abr 202452,3052,6850,9351,1251,1230.000
18 abr 202453,2453,7752,6552,7952,7913.300
17 abr 202454,6454,8353,3053,3053,3027.900
16 abr 202454,1954,7253,8454,5854,5819.400
15 abr 202456,0856,1454,0654,1054,1031.200
12 abr 202456,3956,3955,4355,5755,5731.800
11 abr 202456,4957,3856,2457,3757,3754.100
10 abr 202456,1556,6255,8556,1756,1744.400
09 abr 202457,6257,6256,5756,8856,8812.600
08 abr 202457,6357,6356,9757,3057,3010.400
05 abr 202456,3657,4656,3657,1757,1752.300
04 abr 202458,0658,3656,1456,1456,1435.000
03 abr 202456,1857,5556,1857,1557,1516.900
02 abr 202456,1856,6655,9656,6656,6614.700
01 abr 202457,6957,8957,2457,4357,439000
28 mar 202457,9658,5557,2957,3857,3816.800
27 mar 202459,1159,1157,6258,3158,3115.500
26 mar 202458,7459,1158,3858,4658,4615.600
25 mar 202457,4158,8957,4158,5958,598700
22 mar 202457,2157,6656,9257,4357,4325.900
21 mar 202457,5558,5757,5558,0258,0219.500
20 mar 202455,4257,1854,9557,1157,1142.500
19 mar 202454,2655,1853,5155,0755,0734.400
18 mar 202456,1256,1254,8055,2755,2723.600
15 mar 202454,8655,7354,7655,4855,4847.300
14 mar 202456,5656,5654,8655,5155,5124.700
13 mar 202456,6357,1656,6356,8356,8315.200
12 mar 202456,5956,9355,6456,9356,9322.300
11 mar 202456,6956,8655,9155,9355,9317.400
08 mar 202457,3558,6456,3656,8756,8717.300
07 mar 202456,5157,2556,2657,0457,0417.300
06 mar 202455,6156,4655,2555,9655,9642.900
05 mar 202455,9555,9754,2054,4954,4920.800
04 mar 202457,1057,4956,9057,0857,0822.000
01 mar 202455,8456,9055,7156,8856,8823.400
29 feb 202455,5755,8354,6855,4855,4818.500
28 feb 202454,9255,3254,5554,6754,6715.500
27 feb 202455,2455,7554,9255,2255,2230.300
26 feb 202453,6355,1053,6354,8054,8038.100
23 feb 202453,5653,6352,7853,3453,3412.600
22 feb 202453,0853,8352,9453,7253,7258.100
21 feb 202451,7351,7350,9251,3651,3638.000
20 feb 202454,0854,0852,2952,8752,8737.600
16 feb 202455,1255,1254,1854,1854,1820.500
15 feb 202455,5055,5054,6955,1155,1117.500
14 feb 202454,7755,2254,3855,1155,1138.000
13 feb 202452,8854,0152,6453,4253,4239.000
12 feb 202455,5555,9655,2055,3055,3027.500
09 feb 202454,4155,2954,4155,2555,2525.200
08 feb 202452,2353,4452,1453,3453,3436.700
07 feb 202451,4752,0351,0451,9251,9255.600
06 feb 202451,7551,7550,6551,4951,4925.700
05 feb 202451,5151,6650,6251,4951,4930.400
02 feb 202451,0351,7251,0351,5951,5926.500
01 feb 202450,6150,8549,9750,7550,7512.200
31 ene 202450,9351,3850,0950,1050,1022.000
30 ene 202451,8552,1251,3651,5751,5764.100
29 ene 202450,8251,9550,8251,9551,9536.100
26 ene 202450,8751,0850,6150,6250,6213.400
25 ene 202451,0851,5150,6250,8350,8322.200
24 ene 202451,9952,0050,8650,8950,8993.600
23 ene 202451,4351,5051,0551,2551,2538.600
22 ene 202451,2051,7451,2051,5051,5024.900
19 ene 202449,5050,3949,3250,3250,3229.200
18 ene 202448,9449,2948,5549,0549,0530.900
17 ene 202448,1248,4747,4348,4448,448900
16 ene 202448,2749,1748,2748,6448,6416.700
12 ene 202448,9349,1548,3748,5648,56109.800
11 ene 202449,5949,5948,0748,8848,8811.900
10 ene 202448,9849,4048,7049,0649,0612.000
09 ene 202448,2449,2548,2448,8448,8420.800
08 ene 202447,4748,8847,4748,7648,7662.000
05 ene 202447,2147,6447,0647,1447,1420.800
04 ene 202447,4847,9347,4847,5147,519800
03 ene 202448,1448,4547,6247,7447,7430.400
02 ene 202450,4950,4948,6748,9948,9945.600
29 dic 202351,2551,2550,3450,5150,5124.000
28 dic 202351,3251,3251,0851,1251,1246.100
27 dic 202351,5951,5951,1351,2751,2711.900
26 dic 202351,3151,4351,2051,3551,3522.500
22 dic 202351,4051,4050,8150,9350,9318.900
21 dic 202350,8551,1150,6251,0351,0335.100
20 dic 202351,5451,6850,0950,0950,0912.100
19 dic 202350,8651,5750,8651,5051,50114.100
18 dic 202350,2450,7850,1650,5350,5324.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...