Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.348,87 -2.133,38 (-3,65%)
Invesco Bloomberg MVP Multi-factor ETF (PWC)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:45PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 43,89 | 43,97 | 43,86 | 43,97 | 43,97 | 632 |
| 08 may 2024 | 43,65 | 43,71 | 43,65 | 43,69 | 43,69 | 818 |
| 07 may 2024 | 43,78 | 43,78 | 43,78 | 43,78 | 43,78 | 2 |
| 06 may 2024 | 43,45 | 43,53 | 43,38 | 43,53 | 43,53 | 1044 |
| 03 may 2024 | 43,12 | 43,23 | 43,12 | 43,19 | 43,19 | 708 |
| 02 may 2024 | 43,05 | 43,05 | 42,97 | 42,97 | 42,97 | 1823 |
| 01 may 2024 | 42,82 | 43,10 | 42,81 | 42,82 | 42,82 | 1800 |
| 30 abr 2024 | 42,98 | 42,98 | 42,98 | 42,98 | 42,98 | 8 |
| 29 abr 2024 | 43,58 | 43,63 | 43,55 | 43,63 | 43,63 | 1142 |
| 26 abr 2024 | 43,49 | 43,49 | 43,43 | 43,43 | 43,43 | 358 |
| 25 abr 2024 | 43,19 | 43,55 | 43,15 | 43,55 | 43,55 | 847 |
| 24 abr 2024 | 43,60 | 43,68 | 43,50 | 43,68 | 43,68 | 713 |
| 23 abr 2024 | 43,44 | 43,61 | 43,44 | 43,61 | 43,61 | 332 |
| 22 abr 2024 | 43,45 | 43,55 | 43,38 | 43,38 | 43,38 | 1213 |
| 19 abr 2024 | 43,15 | 43,15 | 43,15 | 43,15 | 43,15 | 232 |
| 18 abr 2024 | 43,04 | 43,04 | 42,87 | 42,87 | 42,87 | 279 |
| 17 abr 2024 | 43,14 | 43,14 | 42,87 | 42,97 | 42,97 | 3471 |
| 16 abr 2024 | 43,15 | 43,23 | 43,15 | 43,17 | 43,17 | 1375 |
| 15 abr 2024 | 43,70 | 43,72 | 43,20 | 43,30 | 43,30 | 2842 |
| 12 abr 2024 | 43,50 | 43,50 | 43,50 | 43,50 | 43,50 | 10 |
| 11 abr 2024 | 44,10 | 44,10 | 44,10 | 44,10 | 44,10 | 46 |
| 10 abr 2024 | 44,14 | 44,14 | 44,14 | 44,14 | 44,14 | 206 |
| 09 abr 2024 | 44,50 | 44,62 | 44,50 | 44,62 | 44,62 | 325 |
| 08 abr 2024 | 44,89 | 44,89 | 44,81 | 44,81 | 44,81 | 242 |
| 05 abr 2024 | 44,70 | 44,85 | 44,70 | 44,85 | 44,85 | 669 |
| 04 abr 2024 | 45,36 | 45,36 | 44,51 | 44,51 | 44,51 | 632 |
| 03 abr 2024 | 44,55 | 45,02 | 44,55 | 44,96 | 44,96 | 1884 |
| 02 abr 2024 | 44,67 | 44,81 | 44,65 | 44,81 | 44,81 | 2174 |
| 01 abr 2024 | 45,22 | 45,22 | 45,08 | 45,08 | 45,08 | 1864 |
| 28 mar 2024 | 45,31 | 45,46 | 45,31 | 45,46 | 45,46 | 1156 |
| 27 mar 2024 | 44,99 | 45,24 | 44,98 | 45,24 | 45,24 | 967 |
| 26 mar 2024 | 44,76 | 44,81 | 44,72 | 44,72 | 44,72 | 715 |
| 25 mar 2024 | 44,85 | 44,85 | 44,75 | 44,75 | 44,75 | 249 |
| 22 mar 2024 | 45,22 | 45,23 | 44,94 | 44,94 | 44,94 | 2403 |
| 21 mar 2024 | 45,14 | 45,19 | 45,14 | 45,16 | 45,16 | 882 |
| 20 mar 2024 | 44,62 | 44,93 | 44,62 | 44,93 | 44,93 | 253 |
| 19 mar 2024 | 44,37 | 44,56 | 44,37 | 44,55 | 44,55 | 5839 |
| 18 mar 2024 | 44,16 | 44,26 | 44,15 | 44,15 | 44,15 | 1713 |
| 18 mar 2024 | 0.12778 Dividendo | |||||
| 15 mar 2024 | 44,17 | 44,22 | 44,17 | 44,20 | 44,07 | 431 |
| 14 mar 2024 | 44,15 | 44,15 | 44,09 | 44,09 | 43,96 | 9417 |
| 13 mar 2024 | 44,49 | 44,49 | 44,31 | 44,37 | 44,24 | 1455 |
| 12 mar 2024 | 44,24 | 44,31 | 44,13 | 44,31 | 44,18 | 839 |
| 11 mar 2024 | 43,83 | 43,98 | 43,83 | 43,98 | 43,86 | 658 |
| 08 mar 2024 | 44,25 | 44,25 | 43,99 | 43,99 | 43,86 | 1335 |
| 07 mar 2024 | 44,16 | 44,17 | 44,16 | 44,17 | 44,04 | 2420 |
| 06 mar 2024 | 43,78 | 43,82 | 43,76 | 43,82 | 43,69 | 1707 |
| 05 mar 2024 | 43,73 | 43,76 | 43,59 | 43,59 | 43,47 | 1721 |
| 04 mar 2024 | 43,78 | 43,78 | 43,72 | 43,72 | 43,59 | 926 |
| 01 mar 2024 | 43,58 | 43,71 | 43,58 | 43,71 | 43,58 | 3372 |
| 29 feb 2024 | 43,43 | 43,43 | 43,31 | 43,41 | 43,29 | 1661 |
| 28 feb 2024 | 43,21 | 43,23 | 43,17 | 43,17 | 43,05 | 2233 |
| 27 feb 2024 | 43,12 | 43,19 | 43,06 | 43,19 | 43,07 | 1296 |
| 26 feb 2024 | 42,91 | 43,15 | 42,91 | 43,15 | 43,03 | 1437 |
| 23 feb 2024 | 42,90 | 43,10 | 42,90 | 43,10 | 42,98 | 1286 |
| 22 feb 2024 | 42,72 | 42,92 | 42,72 | 42,92 | 42,80 | 341 |
| 21 feb 2024 | 42,08 | 42,33 | 42,08 | 42,33 | 42,21 | 1193 |
| 20 feb 2024 | 42,34 | 42,34 | 42,16 | 42,16 | 42,03 | 2136 |
| 16 feb 2024 | 42,48 | 42,58 | 42,36 | 42,36 | 42,24 | 2737 |
| 15 feb 2024 | 42,29 | 42,46 | 42,29 | 42,46 | 42,34 | 244 |
| 14 feb 2024 | 41,77 | 41,91 | 41,77 | 41,91 | 41,79 | 2569 |
| 13 feb 2024 | 41,47 | 41,65 | 41,47 | 41,65 | 41,53 | 1173 |
| 12 feb 2024 | 42,22 | 42,22 | 42,22 | 42,22 | 42,10 | 1155 |
| 09 feb 2024 | 42,02 | 42,13 | 42,02 | 42,13 | 42,01 | 1968 |
| 08 feb 2024 | 41,84 | 41,94 | 41,79 | 41,94 | 41,82 | 2331 |
| 07 feb 2024 | 41,76 | 41,92 | 41,76 | 41,86 | 41,74 | 1781 |
| 06 feb 2024 | 41,63 | 41,66 | 41,63 | 41,66 | 41,54 | 306 |
| 05 feb 2024 | 41,60 | 41,60 | 41,60 | 41,60 | 41,48 | 437 |
| 02 feb 2024 | 41,37 | 41,84 | 41,37 | 41,77 | 41,65 | 934 |
| 01 feb 2024 | 41,25 | 41,67 | 41,25 | 41,67 | 41,55 | 2610 |
| 31 ene 2024 | 41,41 | 41,41 | 41,41 | 41,41 | 41,29 | 33 |
| 30 ene 2024 | 41,50 | 41,72 | 41,50 | 41,72 | 41,60 | 1815 |
| 29 ene 2024 | 41,24 | 41,38 | 41,24 | 41,38 | 41,26 | 3091 |
| 26 ene 2024 | 41,36 | 41,37 | 41,24 | 41,28 | 41,16 | 2092 |
| 25 ene 2024 | 41,14 | 41,21 | 41,12 | 41,21 | 41,09 | 816 |
| 24 ene 2024 | 40,69 | 40,69 | 40,69 | 40,69 | 40,57 | 89 |
| 23 ene 2024 | 40,77 | 40,77 | 40,77 | 40,77 | 40,65 | 148 |
| 22 ene 2024 | 40,86 | 40,87 | 40,86 | 40,86 | 40,74 | 768 |
| 19 ene 2024 | 40,42 | 40,58 | 40,42 | 40,57 | 40,45 | 1384 |
| 18 ene 2024 | 40,04 | 40,28 | 40,04 | 40,28 | 40,16 | 434 |
| 17 ene 2024 | 39,89 | 40,14 | 39,89 | 40,01 | 39,89 | 1960 |
| 16 ene 2024 | 40,15 | 40,32 | 40,15 | 40,32 | 40,20 | 6178 |
| 12 ene 2024 | 40,63 | 40,71 | 40,43 | 40,54 | 40,42 | 1810 |
| 11 ene 2024 | 40,28 | 40,57 | 40,28 | 40,57 | 40,45 | 950 |
| 10 ene 2024 | 40,48 | 40,55 | 40,48 | 40,55 | 40,43 | 1326 |
| 09 ene 2024 | 40,43 | 40,46 | 40,39 | 40,46 | 40,34 | 4151 |
| 08 ene 2024 | 40,32 | 40,65 | 40,20 | 40,65 | 40,54 | 4009 |
| 05 ene 2024 | 40,27 | 40,30 | 40,18 | 40,30 | 40,18 | 1573 |
| 04 ene 2024 | 40,20 | 40,20 | 40,20 | 40,20 | 40,08 | 97 |
| 03 ene 2024 | 40,29 | 40,36 | 40,23 | 40,27 | 40,15 | 2602 |
| 02 ene 2024 | 40,58 | 40,63 | 40,54 | 40,54 | 40,42 | 1704 |
| 29 dic 2023 | 40,53 | 40,53 | 40,49 | 40,53 | 40,41 | 2366 |
| 28 dic 2023 | 40,56 | 40,57 | 40,56 | 40,57 | 40,45 | 1326 |
| 27 dic 2023 | 40,58 | 40,58 | 40,56 | 40,56 | 40,44 | 608 |
| 26 dic 2023 | 40,37 | 40,59 | 40,37 | 40,52 | 40,40 | 4193 |
| 22 dic 2023 | 40,34 | 40,36 | 40,26 | 40,33 | 40,21 | 3697 |
| 21 dic 2023 | 40,10 | 40,16 | 39,92 | 40,16 | 40,04 | 3208 |
| 20 dic 2023 | 40,28 | 40,45 | 39,80 | 39,80 | 39,68 | 5248 |
| 19 dic 2023 | 40,13 | 40,34 | 40,13 | 40,34 | 40,22 | 2177 |
| 18 dic 2023 | 39,89 | 40,04 | 39,89 | 40,04 | 39,93 | 191 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.