Mercados españoles abiertos en 5 hrs 24 min

Invesco Bloomberg MVP Multi-factor ETF (PWC)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
37,88+0,05 (+0,14%)
Al cierre: 03:45PM EDT
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 202443,9043,9043,4443,7143,711829
31 may 202443,4043,9843,4043,9843,981878
30 may 202443,1843,3043,1843,2643,261356
29 may 202443,0443,0443,0443,0443,04140
28 may 202443,7443,7443,5443,5443,541901
24 may 202443,7843,9943,7843,9243,922722
23 may 202443,9444,0543,7543,7543,752535
22 may 202444,2544,2944,1344,1344,134402
21 may 202444,2744,3144,2744,3144,31821
20 may 202444,1944,3744,1944,2744,271980
17 may 202444,1944,3744,1944,3744,37201
16 may 202444,3144,3244,2144,2144,213039
15 may 202443,9044,2843,9044,2844,28485
14 may 202443,7343,9643,7343,9643,962049
13 may 202444,0744,1443,8743,8743,871634
10 may 202443,9444,1543,9444,1544,151623
09 may 202443,8943,9743,8643,9743,97632
08 may 202443,6543,7143,6543,6943,69818
07 may 202443,7843,7843,7843,7843,782
06 may 202443,4543,5343,3843,5343,531044
03 may 202443,1243,2343,1243,1943,19708
02 may 202443,0543,0542,9742,9742,971823
01 may 202442,8243,1042,8142,8242,821800
30 abr 202442,9842,9842,9842,9842,988
29 abr 202443,5843,6343,5543,6343,631142
26 abr 202443,4943,4943,4343,4343,43358
25 abr 202443,1943,5543,1543,5543,55847
24 abr 202443,6043,6843,5043,6843,68713
23 abr 202443,4443,6143,4443,6143,61332
22 abr 202443,4543,5543,3843,3843,381213
19 abr 202443,1543,1543,1543,1543,15232
18 abr 202443,0443,0442,8742,8742,87279
17 abr 202443,1443,1442,8742,9742,973471
16 abr 202443,1543,2343,1543,1743,171375
15 abr 202443,7043,7243,2043,3043,302842
12 abr 202443,5043,5043,5043,5043,5010
11 abr 202444,1044,1044,1044,1044,1046
10 abr 202444,1444,1444,1444,1444,14206
09 abr 202444,5044,6244,5044,6244,62325
08 abr 202444,8944,8944,8144,8144,81242
05 abr 202444,7044,8544,7044,8544,85669
04 abr 202445,3645,3644,5144,5144,51632
03 abr 202444,5545,0244,5544,9644,961884
02 abr 202444,6744,8144,6544,8144,812174
01 abr 202445,2245,2245,0845,0845,081864
28 mar 202445,3145,4645,3145,4645,461156
27 mar 202444,9945,2444,9845,2445,24967
26 mar 202444,7644,8144,7244,7244,72715
25 mar 202444,8544,8544,7544,7544,75249
22 mar 202445,2245,2344,9444,9444,942403
21 mar 202445,1445,1945,1445,1645,16882
20 mar 202444,6244,9344,6244,9344,93253
19 mar 202444,3744,5644,3744,5544,555839
18 mar 202444,1644,2644,1544,1544,151713
18 mar 20240.12778 Dividendo
15 mar 202444,1744,2244,1744,2044,07431
14 mar 202444,1544,1544,0944,0943,969417
13 mar 202444,4944,4944,3144,3744,241455
12 mar 202444,2444,3144,1344,3144,18839
11 mar 202443,8343,9843,8343,9843,86658
08 mar 202444,2544,2543,9943,9943,861335
07 mar 202444,1644,1744,1644,1744,042420
06 mar 202443,7843,8243,7643,8243,691707
05 mar 202443,7343,7643,5943,5943,471721
04 mar 202443,7843,7843,7243,7243,59926
01 mar 202443,5843,7143,5843,7143,583372
29 feb 202443,4343,4343,3143,4143,291661
28 feb 202443,2143,2343,1743,1743,052233
27 feb 202443,1243,1943,0643,1943,071296
26 feb 202442,9143,1542,9143,1543,031437
23 feb 202442,9043,1042,9043,1042,981286
22 feb 202442,7242,9242,7242,9242,80341
21 feb 202442,0842,3342,0842,3342,211193
20 feb 202442,3442,3442,1642,1642,032136
16 feb 202442,4842,5842,3642,3642,242737
15 feb 202442,2942,4642,2942,4642,34244
14 feb 202441,7741,9141,7741,9141,792569
13 feb 202441,4741,6541,4741,6541,531173
12 feb 202442,2242,2242,2242,2242,101155
09 feb 202442,0242,1342,0242,1342,011968
08 feb 202441,8441,9441,7941,9441,822331
07 feb 202441,7641,9241,7641,8641,741781
06 feb 202441,6341,6641,6341,6641,54306
05 feb 202441,6041,6041,6041,6041,48437
02 feb 202441,3741,8441,3741,7741,65934
01 feb 202441,2541,6741,2541,6741,552610
31 ene 202441,4141,4141,4141,4141,2933
30 ene 202441,5041,7241,5041,7241,601815
29 ene 202441,2441,3841,2441,3841,263091
26 ene 202441,3641,3741,2441,2841,162092
25 ene 202441,1441,2141,1241,2141,09816
24 ene 202440,6940,6940,6940,6940,5789
23 ene 202440,7740,7740,7740,7740,65148
22 ene 202440,8640,8740,8640,8640,74768
19 ene 202440,4240,5840,4240,5740,451384
18 ene 202440,0440,2840,0440,2840,16434
17 ene 202439,8940,1439,8940,0139,891960
16 ene 202440,1540,3240,1540,3240,206178
12 ene 202440,6340,7140,4340,5440,421810
11 ene 202440,2840,5740,2840,5740,45950
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...