Mercados españoles cerrados en 3 hrs 23 min

Invesco Large Cap Growth ETF (PWB)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
86,61+1,43 (+1,68%)
Al cierre: 03:59PM EDT
88,17 +1,56 (+1,80%)
Después del cierre: 07:45PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202486,3386,7786,1686,6186,6124.307
02 may 202485,2085,3684,4585,1885,1828.800
01 may 202484,9286,0484,6784,7884,7825.400
30 abr 202486,2086,4485,0585,0585,0514.600
29 abr 202486,7086,7085,8686,2186,2118.200
26 abr 202486,0386,7885,9586,5386,5315.600
25 abr 202484,1885,5584,0885,3785,3722.700
24 abr 202486,5286,5385,2685,5285,5229.300
23 abr 202485,0886,0585,0785,9185,9116.800
22 abr 202484,6385,0583,8184,4984,4923.300
19 abr 202485,0585,3083,5883,8383,8336.300
18 abr 202486,1686,4185,3685,3985,3917.300
17 abr 202486,9886,9885,6785,9685,9626.900
16 abr 202486,6487,0586,4286,7786,7713.100
15 abr 202488,6288,8086,4186,5786,5724.800
12 abr 202488,8288,8287,8388,0688,0612.200
11 abr 202488,9189,4988,1789,3189,319200
10 abr 202487,9488,6587,9488,4388,4313.100
09 abr 202489,3489,3488,0088,9288,9210.700
08 abr 202489,7789,7788,9489,2189,2115.500
05 abr 202488,5989,7888,5989,4789,4726.900
04 abr 202490,3890,3887,9687,9687,9646.800
03 abr 202488,6789,6888,6789,3289,3213.500
02 abr 202488,5488,8388,2188,8388,8312.500
01 abr 202489,6889,7489,0189,3189,3125.700
28 mar 202489,5589,6389,2989,2989,2919.900
27 mar 202490,3090,3088,9989,4489,4428.000
26 mar 202489,9490,1389,5489,5689,569300
25 mar 202490,0990,0989,5789,6989,6954.800
22 mar 202490,2890,4089,9290,1590,1516.200
21 mar 202490,6790,9290,3190,4590,4518.800
20 mar 202489,0189,8788,8089,8089,8046.800
19 mar 202488,0688,8387,6388,8388,8314.500
18 mar 202488,2988,5388,1888,2288,2218.100
18 mar 20240.008 Dividendo
15 mar 202487,8587,9487,2487,3887,3715.900
14 mar 202489,0389,1888,5088,7888,7721.600
13 mar 202488,7888,9088,4388,6488,6323.500
12 mar 202488,0688,8987,6788,8988,8817.600
11 mar 202487,2587,3986,7287,2387,2218.100
08 mar 202488,9489,2587,4987,7487,7327.500
07 mar 202488,6389,0388,1188,9088,8920.600
06 mar 202488,2688,3687,4887,8587,8439.400
05 mar 202488,2188,2186,8087,3087,2994.500
04 mar 202489,0589,1288,7988,8188,8043.900
01 mar 202487,9888,9887,9888,9888,9719.800
29 feb 202487,8488,0087,3087,7887,7716.300
28 feb 202487,2087,6087,1987,3587,3418.500
27 feb 202487,4487,5887,0887,5887,5725.100
26 feb 202487,5687,9487,4787,4787,4630.800
23 feb 202487,3987,7086,9387,3587,3462.100
22 feb 202486,4387,4186,4387,2387,2219.700
21 feb 202484,6384,8484,1784,8484,8341.100
20 feb 202485,6785,9785,0485,3785,3617.800
16 feb 202487,0387,0386,2186,2286,2123.400
15 feb 202486,8287,0686,4487,0086,9917.000
14 feb 202485,8686,6385,7886,6086,5925.000
13 feb 202484,6785,6284,5785,2585,2431.100
12 feb 202486,9986,9986,2186,3286,31104.300
09 feb 202486,5987,0386,4486,8486,8326.200
08 feb 202486,2686,4286,2286,2786,26123.800
07 feb 202485,6486,2685,6486,1586,1415.000
06 feb 202485,3685,3684,4284,8284,8113.600
05 feb 202484,9885,2284,4885,1385,1221.300
02 feb 202483,8185,2783,8185,0785,0626.500
01 feb 202482,3083,3482,3083,3483,3351.400
31 ene 202482,8082,9381,8181,9181,9024.600
30 ene 202483,0983,4183,0983,3483,3317.200
29 ene 202482,4483,2882,4483,2683,2515.000
26 ene 202482,1882,6882,1882,4082,3918.100
25 ene 202482,3682,4781,8182,2982,2838.800
24 ene 202482,1582,5581,7881,7981,7835.900
23 ene 202481,3081,3480,9581,3481,3330.100
22 ene 202481,4381,6681,1581,2381,2226.300
19 ene 202480,1180,8979,9680,8780,8626.300
18 ene 202479,2079,7879,0779,7779,7625.000
17 ene 202478,6378,8978,3378,8378,8282.000
16 ene 202478,9879,4378,8779,1279,1136.600
12 ene 202479,2679,3378,9179,2179,206600
11 ene 202478,9478,9878,1378,9578,949100
10 ene 202477,8178,5877,8178,5178,5014.600
09 ene 202477,0777,7277,0077,6377,6211.100
08 ene 202476,2377,4776,2377,4777,4625.100
05 ene 202476,1576,3475,7475,9975,9813.800
04 ene 202475,9376,4975,9075,9075,8989.100
03 ene 202476,0176,2275,8475,8475,8322.100
02 ene 202477,2077,2076,1276,4976,4813.300
29 dic 202377,9277,9277,3377,7077,6910.900
28 dic 202377,7978,0077,7977,8377,8210.100
27 dic 202377,8377,8777,6577,8477,8315.900
26 dic 202377,5777,7877,5777,7077,6912.800
22 dic 202377,7777,7777,2677,5277,5126.200
21 dic 202377,2977,5577,0377,5577,549700
20 dic 202377,5077,9076,7376,7376,7264.100
19 dic 202377,4477,8377,4477,7877,7719.000
18 dic 202376,9177,5476,9177,4077,3919.100
18 dic 20230.102 Dividendo
15 dic 202376,2676,7876,2676,7476,6337.000
14 dic 202377,3477,3475,9276,3476,2336.600
13 dic 202376,8077,3776,5977,2077,09122.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...