Mercados españoles cerrados

Invesco FTSE RAFI Developed Markets ex-U.S. ETF (PXF)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
49,57+0,26 (+0,53%)
Al cierre: 03:59PM EDT
49,30 -0,27 (-0,54%)
Después del cierre: 05:29PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202449,6349,6349,3249,5749,5733.942
02 may 202449,0049,3448,8449,3149,3122.400
01 may 202448,5849,1048,2948,4248,42109.800
30 abr 202449,0449,0448,5048,5048,5014.900
29 abr 202449,1749,3849,0949,2049,2023.100
26 abr 202448,8649,1248,7348,9748,9740.100
25 abr 202448,2948,7848,1448,7048,7085.800
24 abr 202448,8648,9248,5648,7548,7515.700
23 abr 202448,6348,9548,6148,9048,9023.000
22 abr 202448,2748,7148,1948,5748,5718.300
19 abr 202447,9148,1647,8548,0048,0036.500
18 abr 202447,9348,1547,7047,8847,8839.300
17 abr 202447,9748,0147,6247,8747,8747.100
16 abr 202447,8947,8947,5447,6847,68136.000
15 abr 202449,0449,0648,2948,3248,32133.600
12 abr 202448,9548,9848,3948,4648,4643.700
11 abr 202449,3449,4048,7049,1749,1778.000
10 abr 202449,1549,3648,9049,1149,1155.400
09 abr 202450,0250,0249,6549,8749,8733.800
08 abr 202449,8049,9549,6749,8349,8363.300
05 abr 202449,3249,7049,3049,4849,48407.600
04 abr 202450,0450,1149,3549,4249,4294.900
03 abr 202449,2949,8049,2949,6249,6223.200
02 abr 202449,2049,3749,0949,2649,2661.700
01 abr 202449,5649,8249,2949,3849,3838.000
28 mar 202449,6049,8249,6049,6549,6579.100
27 mar 202449,5049,8349,4349,7149,7129.000
26 mar 202449,5449,6149,3649,4049,4048.900
25 mar 202449,2549,4949,2549,2749,2755.200
22 mar 202449,6149,6149,2949,3249,3255.000
21 mar 202449,5149,7649,3949,5049,50100.100
20 mar 202448,9249,5248,8249,5149,5177.700
19 mar 202448,8149,1048,7448,9548,9575.400
18 mar 202448,9948,9948,6248,7648,7685.700
18 mar 20240.372 Dividendo
15 mar 202449,1949,3349,0149,2248,85131.700
14 mar 202449,3349,3348,7948,9748,601.020.300
13 mar 202449,2249,4649,2249,2648,8930.500
12 mar 202449,0349,4048,8449,2048,8340.200
11 mar 202448,8149,0548,6348,8648,4949.800
08 mar 202449,4149,4749,0649,2148,8431.700
07 mar 202448,9949,2648,9949,2248,85243.100
06 mar 202448,7448,8748,6148,7648,3949.700
05 mar 202448,1948,4748,0748,2147,8527.800
04 mar 202448,1548,4048,1448,2047,8440.200
01 mar 202448,0448,4547,9748,2647,90117.000
29 feb 202448,0348,0447,7147,8947,5336.400
28 feb 202447,7847,8747,6647,6847,3234.700
27 feb 202447,8647,9947,7647,9447,5844.100
26 feb 202447,9148,0247,7247,7747,4140.800
23 feb 202447,9348,0947,8948,0247,6643.000
22 feb 202447,7547,9447,6747,9347,5739.300
21 feb 202447,2947,6247,2747,4647,1058.100
20 feb 202447,5747,6447,2847,3947,0393.100
16 feb 202447,1447,4147,1147,1146,7544.000
15 feb 202446,6947,1846,6947,0846,7236.400
14 feb 202446,4046,6346,3646,5446,1930.800
13 feb 202446,4246,4845,8946,1045,7570.200
12 feb 202446,6347,0446,6346,9146,5662.400
09 feb 202446,5046,7446,3846,6346,2820.000
08 feb 202446,5746,6346,3746,5746,2223.300
07 feb 202446,7546,8146,5546,7246,3744.400
06 feb 202446,4546,7546,4546,7546,4039.100
05 feb 202446,4546,6146,2446,4446,0934.300
02 feb 202446,8646,9346,6746,7846,4338.100
01 feb 202446,8647,1946,6947,0946,7329.800
31 ene 202447,1847,3146,6946,6946,3488.700
30 ene 202446,8647,0346,7846,9846,62134.600
29 ene 202446,7447,0446,6346,9646,6176.700
26 ene 202446,7846,8546,6646,7446,3931.100
25 ene 202446,6646,7546,4046,6146,2653.900
24 ene 202446,8246,8346,5146,5146,1658.200
23 ene 202446,1746,3346,0546,2445,8970.400
22 ene 202446,3146,4946,2446,3345,9850.700
19 ene 202445,9746,2145,8046,1945,8441.300
18 ene 202445,9246,0945,7546,0945,7472.400
17 ene 202445,6045,7745,5045,7445,3980.300
16 ene 202446,4746,5446,1646,2345,8854.700
12 ene 202447,1947,3546,9347,0546,6992.300
11 ene 202447,0247,1045,4646,8946,5437.500
10 ene 202446,9347,0546,8846,9646,6137.200
09 ene 202446,8946,9446,7546,8146,4677.800
08 ene 202446,9847,3746,9547,3146,9574.100
05 ene 202446,8647,3346,8646,9746,6241.400
04 ene 202446,7847,0746,7846,8246,4739.200
03 ene 202446,5646,8046,4746,6246,2746.000
02 ene 202447,0147,2846,9246,9846,6288.600
29 dic 202347,3747,5947,3347,3947,0317.400
28 dic 202347,4947,6647,3547,3546,9921.600
27 dic 202347,2847,6247,2447,4847,1233.000
26 dic 202347,0447,3847,0447,3046,9427.600
22 dic 202347,1847,2146,9447,0846,7244.400
21 dic 202346,6946,9746,6246,9146,5637.700
20 dic 202346,6946,8246,1646,2245,8746.600
19 dic 202346,4746,6746,4746,6346,2834.600
18 dic 202346,3646,3646,1046,2745,9253.600
18 dic 20230.35 Dividendo
15 dic 202346,7246,7946,4246,5345,8329.300
14 dic 202346,8247,1546,7947,0346,3251.500
13 dic 202345,8746,7245,6346,5645,8647.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...