Mercados españoles cerrados en 4 hrs 16 min

Invesco Oil & Gas Services ETF (PXJ)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
33,23+0,43 (+1,31%)
Al cierre: 03:50PM EDT
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 may 202433,0033,4032,9133,2333,237700
24 may 202432,6232,8932,6232,8032,806000
23 may 202432,8433,0332,4732,5532,5510.200
22 may 202433,7233,7232,6432,7932,7915.000
21 may 202433,6734,0133,6733,8233,8232.500
20 may 202433,4733,8333,4733,6733,678600
17 may 202432,8833,2732,8833,2433,248100
16 may 202433,0033,0832,8933,0533,059300
15 may 202432,8232,9932,5832,9632,9674.200
14 may 202432,5932,8832,4932,8832,8813.400
13 may 202432,2432,6232,2432,4132,4116.900
10 may 202432,5432,5832,1832,2532,259100
09 may 202432,3232,5932,3232,5832,5827.100
08 may 202431,8432,0631,8431,9831,985900
07 may 202431,7231,9531,7031,7631,7614.000
06 may 202431,3631,8331,3631,5231,529600
03 may 202431,0731,2431,0731,2231,226900
02 may 202430,7631,0030,7630,9430,943700
01 may 202430,7230,7430,2630,3530,3526.900
30 abr 202431,8531,8530,7630,7730,778000
29 abr 202431,8431,9131,7031,8831,888300
26 abr 202431,6931,9431,6931,9231,925600
25 abr 202431,0731,7231,0731,6931,6912.200
24 abr 202431,6831,7031,2431,4831,486800
23 abr 202431,0931,6930,9431,6431,6425.800
22 abr 202431,0031,4430,8531,1831,1829.700
19 abr 202430,8031,1930,8031,1831,1814.600
18 abr 202430,9731,3530,8130,8330,8325.000
17 abr 202431,1831,6430,9530,9530,9511.900
16 abr 202431,6131,6131,0531,2631,2613.200
15 abr 202432,1932,3231,5131,5831,5862.300
12 abr 202432,9132,9131,7931,9531,9520.800
11 abr 202432,6632,6632,3032,5532,558900
10 abr 202432,1032,6632,1032,5632,5618.800
09 abr 202432,8732,8832,2332,3532,3512.500
08 abr 202433,2233,2232,6632,6632,668000
05 abr 202432,8333,2132,7633,0233,028700
04 abr 202433,3533,3532,8132,8532,8510.600
03 abr 202432,7233,3032,7233,2933,298100
02 abr 202432,2132,5732,0332,5332,5311.300
01 abr 202431,8332,1431,8332,0632,067400
28 mar 202431,7131,9031,7131,7631,769100
27 mar 202431,1331,5331,1331,5331,536500
26 mar 202431,3331,3431,1631,2031,207100
25 mar 202431,3231,7131,3231,5131,514700
22 mar 202431,6431,6431,2831,3231,3218.300
21 mar 202431,2931,6131,2931,5931,5921.500
20 mar 202430,9031,3530,7831,2431,2463.300
19 mar 202430,9431,2130,8931,2031,2011.800
18 mar 202430,6830,7830,4830,6930,6915.400
18 mar 20240.097 Dividendo
15 mar 202430,8331,0030,7830,8230,7227.600
14 mar 202430,4430,7130,2430,6530,5514.300
13 mar 202430,1430,4230,1130,2930,1946.700
12 mar 202429,9430,0029,7329,8829,796500
11 mar 202429,5929,8529,4329,8429,757800
08 mar 202429,7629,8829,4329,6029,5115.400
07 mar 202429,2629,8129,2629,7629,6721.200
06 mar 202429,3729,6329,1829,2729,188300
05 mar 202429,0029,4429,0029,2229,136300
04 mar 202429,4729,4728,9828,9928,9010.700
01 mar 202429,3529,7129,2529,5329,4434.000
29 feb 202429,0729,3328,7028,7928,7011.100
28 feb 202429,0629,2728,8628,9428,8523.800
27 feb 202429,1529,1528,9028,9928,9021.900
26 feb 202428,9829,2628,9329,1029,018100
23 feb 202428,6929,2128,6529,0528,9613.800
22 feb 202429,0229,3028,8829,2829,1912.600
21 feb 202429,0529,4328,9429,1629,0712.100
20 feb 202428,9329,0628,6728,8028,71105.500
16 feb 202429,1029,3728,9829,1629,0714.600
15 feb 202428,4629,1628,4429,1429,0517.300
14 feb 202428,4128,4128,0028,1328,0417.200
13 feb 202428,5028,5027,8128,0627,9714.600
12 feb 202428,1928,7028,1928,5728,4832.500
09 feb 202428,2328,3228,0028,1328,04445.000
08 feb 202427,9828,3427,9828,2828,19159.100
07 feb 202427,8228,0627,7028,0427,9511.700
06 feb 202427,6428,0627,6227,8627,7736.500
05 feb 202427,6627,6627,1927,4527,3619.100
02 feb 202428,3628,3627,7627,7627,6794.700
01 feb 202429,0729,0728,0828,4928,4015.500
31 ene 202429,2329,4228,7328,7428,6534.300
30 ene 202428,8229,4728,8029,3529,2644.000
29 ene 202429,3529,4229,0629,4129,3230.800
26 ene 202429,0329,5229,0329,5229,4323.100
25 ene 202429,0129,1228,6429,1229,036800
24 ene 202428,3328,9228,3328,9028,819000
23 ene 202427,9928,4227,9928,2128,1218.600
22 ene 202427,8828,2827,8828,1328,0425.100
19 ene 202427,7727,9327,6627,8827,7918.000
18 ene 202427,4427,7327,3727,7327,6415.300
17 ene 202427,1327,5727,1327,4427,3510.700
16 ene 202427,8927,8927,3827,4427,3516.500
12 ene 202428,1428,1427,7227,9527,8616.300
11 ene 202427,1827,4527,0027,4527,3626.900
10 ene 202427,8327,8327,3627,4427,3517.300
09 ene 202428,3628,3627,7727,8927,8018.900
08 ene 202428,4028,4027,7928,3428,2528.600
05 ene 202428,5829,0128,5829,0028,9188.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...