Mercados españoles abiertos en 5 hrs 38 min

Invesco Dorsey Wright Healthcare Momentum ETF (PTH)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
41,66-0,12 (-0,29%)
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 202442,0242,0241,4841,6641,664400
09 may 202441,5741,9441,5541,7841,783400
08 may 202441,9441,9441,3341,5541,557800
07 may 202442,3342,4041,9942,2742,2732.600
06 may 202442,4442,4441,8542,1242,125600
03 may 202442,5642,5642,0342,0542,0510.400
02 may 202441,8041,8241,2841,8241,824400
01 may 202440,4542,0940,4541,2741,276700
30 abr 202440,6241,1040,4940,5340,537800
29 abr 202440,0640,9540,0640,7440,749500
26 abr 202439,2839,9939,2239,8839,888100
25 abr 202439,1539,3438,6939,1839,187900
24 abr 202440,1340,3839,6039,6039,604900
23 abr 202439,7140,4439,7040,1740,175000
22 abr 202439,3739,6839,0339,4139,418400
19 abr 202439,4939,7638,4638,9538,956500
18 abr 202440,4740,4739,5339,5339,538500
17 abr 202441,0641,0640,4540,5140,5110.900
16 abr 202440,9641,2440,7740,7840,7827.400
15 abr 202442,1442,1440,8641,1541,1514.300
12 abr 202442,9042,9641,8341,8341,8312.800
11 abr 202442,9743,2242,4943,2243,2239.200
10 abr 202441,6142,1941,6142,1242,1211.600
09 abr 202442,6342,7142,2842,7142,716800
08 abr 202442,6042,6042,0942,5142,515200
05 abr 202441,9942,7041,7942,4042,406800
04 abr 202443,2443,2441,9441,9841,986500
03 abr 202442,4342,8642,4142,7442,745500
02 abr 202442,7742,8342,2642,4142,4110.300
01 abr 202444,0244,0243,0343,4643,4658.500
28 mar 202443,6844,2943,6243,9643,9611.700
27 mar 202443,3243,7843,1343,7843,7818.400
26 mar 202443,4643,6542,9543,0143,0110.200
25 mar 202443,2743,6742,8842,9442,9414.100
22 mar 202444,1544,1543,3043,3043,3011.200
21 mar 202444,5344,5744,1944,2144,217200
20 mar 202443,2244,0442,9244,0444,0441.300
19 mar 202442,3143,4642,3143,3143,3113.000
18 mar 202443,1143,1142,4542,4942,494500
15 mar 202442,9743,3442,7842,8142,816600
14 mar 202444,3344,3342,7343,0143,0127.900
13 mar 202444,1844,7144,1644,3344,3318.400
12 mar 202444,0644,4543,9144,2344,2311.100
11 mar 202445,2345,2343,9643,9643,9621.900
08 mar 202445,6245,9144,9645,1345,1311.900
07 mar 202446,0846,0845,2545,2545,2516.200
06 mar 202446,0846,3245,7545,9745,9725.800
05 mar 202445,7046,0145,2445,3845,3823.200
04 mar 202446,9946,9945,7846,0646,0614.100
01 mar 202445,7246,7445,7246,5046,5040.200
29 feb 202446,9546,9545,3345,3645,369700
28 feb 202447,0547,2246,2646,4846,4817.200
27 feb 202445,8647,1045,7946,9546,9537.600
26 feb 202444,1945,0644,1945,0645,0613.900
23 feb 202444,1444,4444,1144,1844,1811.400
22 feb 202443,7644,2743,6444,1944,198000
21 feb 202443,3143,4642,9443,2943,2916.100
20 feb 202444,1044,1543,3043,6343,6316.100
16 feb 202444,3644,8544,3644,5844,5811.600
15 feb 202444,1744,6944,1744,6344,6323.800
14 feb 202443,2543,8543,2543,8143,819600
13 feb 202443,0443,2542,3342,6642,6641.500
12 feb 202443,6344,1543,6144,1544,1513.100
09 feb 202442,4643,3442,4643,2043,2015.100
08 feb 202441,7642,4041,6642,2942,2921.400
07 feb 202441,2441,7041,2141,4641,4615.100
06 feb 202440,9141,5040,9141,5041,5018.700
05 feb 202440,4240,9040,1040,8440,8421.500
02 feb 202440,7040,7040,0140,5440,5426.700
01 feb 202440,0940,8440,0240,6540,655200
31 ene 202439,9540,7239,6839,6939,6968.600
30 ene 202440,9440,9439,7340,0240,0240.400
29 ene 202439,5440,9039,4440,9040,9022.900
26 ene 202439,3339,8239,3339,6039,6023.200
25 ene 202439,0439,4138,9439,2239,2256.900
24 ene 202439,6139,6138,7838,8438,84301.000
23 ene 202439,4839,4838,9239,2639,2610.500
22 ene 202438,6439,4238,6439,3639,369100
19 ene 202438,8438,8438,1238,5338,5350.000
18 ene 202438,9338,9338,1438,5638,5613.800
17 ene 202438,9338,9438,6838,9238,926100
16 ene 202439,7439,7439,0339,4039,4062.700
12 ene 202440,3840,3839,7739,9139,9115.900
11 ene 202440,0640,0639,1339,8739,8716.000
10 ene 202440,2140,4039,8340,0640,067200
09 ene 202439,6340,6439,6340,3340,3328.900
08 ene 202438,2140,0038,1240,0040,0085.100
05 ene 202438,2738,2738,0338,2538,257800
04 ene 202438,2138,6738,1438,4338,4312.900
03 ene 202438,6338,6337,9438,0638,068200
02 ene 202438,7839,5538,7439,0939,0921.800
29 dic 202339,8539,8539,1439,1439,1411.900
28 dic 202340,1140,5539,7039,9239,9216.300
27 dic 202340,0040,3039,7840,3040,3014.200
26 dic 202339,4240,0739,4039,9439,9426.100
22 dic 202338,7339,5338,7339,3139,318900
21 dic 202338,4138,6838,3838,6838,687900
20 dic 202339,2139,2837,9137,9137,9113.500
19 dic 202338,8039,4038,8039,4039,407300
18 dic 202338,6638,6638,4238,5438,5442.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...