Mercados españoles cerrados

Invesco New York AMT-Free Municipal Bond ETF (PZT)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
23,29+0,10 (+0,43%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
21 jun 2023 - 21 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202423,2223,3223,1623,2923,2951.931
20 jun 202423,1423,2223,0623,1923,1910.600
18 jun 202423,1523,6123,1523,2023,2045.500
17 jun 202423,2923,2923,1123,2123,2173.000
14 jun 202423,1923,2823,1823,2523,2520.400
13 jun 202423,1323,8923,1123,2323,2398.100
12 jun 202423,0423,1723,0423,1123,1113.800
11 jun 202422,8823,0022,8722,9722,978400
10 jun 202423,0223,0222,8322,8822,887400
07 jun 202423,0323,0722,9022,9122,919100
06 jun 202423,1523,1523,0323,0423,0452.700
05 jun 202422,9523,4322,9223,1523,1513.700
04 jun 202422,7822,9022,7822,9022,9026.700
03 jun 202422,8722,8722,7122,7722,77110.200
31 may 202422,7622,7622,5822,6922,6911.100
30 may 202422,6622,7222,5722,6422,6419.100
29 may 202422,6922,6922,4822,5422,5434.800
28 may 202422,7122,7722,6522,6722,6712.000
24 may 202422,8222,9922,6422,7122,7111.000
23 may 202422,8022,8122,6822,6822,681300
22 may 202422,8322,8922,7422,8122,8111.600
21 may 202422,9322,9622,8222,9022,908900
20 may 202422,9522,9522,8522,9022,908300
20 may 20240.053 Dividendo
17 may 202423,2523,2522,9722,9822,939900
16 may 202423,0923,1523,0523,0823,0323.600
15 may 202423,0623,2023,0123,0823,0342.800
14 may 202422,9623,0222,9423,0022,9525.800
13 may 202423,0323,0322,9222,9622,9126.300
10 may 202423,0723,0722,9322,9722,9215.700
09 may 202423,1423,1523,0023,0523,0051.200
08 may 202422,9823,1122,9823,0623,0114.800
07 may 202422,9123,0522,9123,0222,977900
06 may 202422,9122,9622,8822,9122,8625.000
03 may 202422,8222,8822,7722,8522,80112.700
02 may 202422,7522,8422,7322,8022,7560.300
01 may 202422,6522,7322,6222,6922,6411.000
30 abr 202422,6722,6722,5722,6122,5610.900
29 abr 202422,6322,6422,6022,6322,585200
26 abr 202422,6222,6922,5522,5822,5320.800
25 abr 202422,6822,6822,5422,5522,5022.100
24 abr 202422,6522,6722,5922,6622,612700
23 abr 202422,6322,7222,6322,6822,6311.900
22 abr 202422,5722,7122,5722,6722,6267.000
22 abr 20240.055 Dividendo
19 abr 202422,6522,9022,6322,6922,58545.900
18 abr 202422,7422,8422,5922,6222,5112.400
17 abr 202422,6122,6422,6122,6422,5310.700
16 abr 202422,6822,7322,6022,6222,5128.800
15 abr 202422,9322,9322,6622,6822,5717.500
12 abr 202422,6522,7822,6522,7122,6020.500
11 abr 202422,6322,6322,5522,5522,448300
10 abr 202422,7122,7122,5222,5422,4329.400
09 abr 202422,6922,7522,6922,7522,649700
08 abr 202422,9022,9022,6422,6622,556200
05 abr 202422,6822,7222,6222,6722,5612.800
04 abr 202422,7322,7522,6822,7522,649200
03 abr 202422,6322,7022,5822,6922,587200
02 abr 202422,8022,9222,7322,7422,6317.900
01 abr 202423,0323,0322,7722,8422,7327.900
28 mar 202423,0323,1322,8723,0422,939300
27 mar 202423,0023,0022,9122,9722,864100
26 mar 202423,0123,0122,8722,9622,8511.500
25 mar 202422,9723,0122,9522,9822,878500
22 mar 202423,2523,2523,0423,0722,9615.900
21 mar 202422,9823,0122,9223,0022,8915.200
20 mar 202422,9823,0722,9223,0122,9018.100
19 mar 202423,1823,1823,0523,0622,953700
18 mar 202423,0023,0422,9823,0222,9127.800
18 mar 20240.055 Dividendo
15 mar 202423,1823,2023,0223,0222,8619.400
14 mar 202423,2023,2023,0823,0922,938200
13 mar 202423,1323,2823,1323,2623,0916.500
12 mar 202423,2423,2423,1423,2023,0421.500
11 mar 202423,0323,2723,0323,1422,988400
08 mar 202423,1623,2523,1123,2423,0710.400
07 mar 202423,0523,2723,0523,2723,1084.000
06 mar 202422,9623,0822,9423,0222,8627.600
05 mar 202423,1923,2223,0023,1122,959000
04 mar 202423,1023,1323,0123,0222,8616.200
01 mar 202423,1423,1823,0923,1022,943700
29 feb 202423,1623,1622,9723,0122,8517.000
28 feb 202423,0623,1322,8823,0322,8710.600
27 feb 202422,9723,1022,8822,9322,773000
26 feb 202423,1223,1222,9123,0322,877900
23 feb 202423,1523,1522,8822,9922,837300
22 feb 202423,0323,1322,8222,8222,6613.000
21 feb 202422,9923,0622,9022,9022,744600
20 feb 202423,0823,0922,8623,0122,858900
20 feb 20240.054 Dividendo
16 feb 202422,9523,1122,9523,0522,837000
15 feb 202423,1523,1522,9222,9922,7729.200
14 feb 202422,9423,0422,8922,8922,6729.500
13 feb 202423,1423,1422,9222,9222,704800
12 feb 202423,0823,1322,9723,1322,918200
09 feb 202423,1923,1923,0123,0522,837500
08 feb 202423,0023,0922,9023,0522,838600
07 feb 202423,0223,1222,9022,9022,689100
06 feb 202422,8423,1322,8423,1222,906400
05 feb 202423,0023,1122,8422,8422,6241.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...