Mercados españoles cerrados en 2 hrs 17 min

Invesco S&P 500 Equal Weight Consumer Discretionary ETF (RCD)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
129,55+2,19 (+1,72%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202448,4048,6148,2748,5848,4828.361
20 jun 202448,1848,4448,1848,3348,2329.691
18 jun 202448,3548,3648,2248,2348,1336.294
17 jun 202447,5948,4447,5948,3548,2534.864
14 jun 202447,9347,9547,4447,6947,5934.714
13 jun 202448,3848,3848,0348,3048,2018.409
12 jun 202448,7048,9048,3348,4348,3339.615
11 jun 202448,0748,0747,8948,0347,9314.711
10 jun 202447,9648,3647,9648,3548,2526.829
07 jun 202448,0848,3948,0848,1448,0471.235
06 jun 202448,5648,5648,2948,3748,2721.915
05 jun 202448,1848,4347,9148,4048,3019.639
04 jun 202448,0648,3247,9448,0747,9750.228
03 jun 202448,3848,3847,9448,3748,2719.608
31 may 202447,6748,2747,5248,2648,1625.574
30 may 202447,0847,5747,0847,4747,37119.021
29 may 202446,9146,9946,8346,9246,8229.464
28 may 202447,4947,6647,2047,4247,3275.369
24 may 202447,2347,5247,2347,5247,4213.753
23 may 202447,5447,5446,7846,8446,7465.471
22 may 202448,0348,0347,3847,4747,3760.716
21 may 202448,2448,2548,0248,1848,0817.982
20 may 202448,2848,4948,1748,2648,1616.343
17 may 202448,1448,2948,1248,2948,1952.537
16 may 202448,4248,4648,1848,1848,0832.827
15 may 202448,4448,4648,2348,4148,3116.689
14 may 202448,2648,3548,0048,1648,0615.492
13 may 202448,2848,3547,9148,0147,9127.357
10 may 202448,2048,2047,8847,9947,8921.349
09 may 202447,6148,1447,5448,1448,0418.541
08 may 202447,4347,6847,4347,6647,5619.979
07 may 202448,0848,1247,7847,7847,6817.587
06 may 202447,7448,0047,7447,9447,8422.405
03 may 202447,6447,9547,4947,5147,4130.092
02 may 202447,2647,2746,7947,1947,09527.681
01 may 202447,1847,6646,7946,9546,8530.762
30 abr 202447,9748,0447,3747,3947,2931.537
29 abr 202448,2948,4148,1748,4148,3122.321
26 abr 202447,8748,1747,8647,9747,8728.779
25 abr 202447,5447,8747,1047,7847,6823.745
24 abr 202447,7048,1247,5847,9047,8017.268
23 abr 202447,2647,7447,2047,6347,53108.734
22 abr 202446,8747,2446,6947,0346,9310.836
19 abr 202446,7046,9846,5646,6846,5817.532
18 abr 202446,9547,2046,6546,7246,6211.708
17 abr 202447,2347,2346,6546,7146,6126.480
16 abr 202447,0147,1946,7546,9146,8156.653
15 abr 202448,2148,2147,0747,1747,0725.382
12 abr 202448,1948,1947,5447,6747,5774.269
11 abr 202448,5848,7348,1748,6148,5115.716
10 abr 202448,7548,7548,3448,5348,4322.627
09 abr 202449,6349,6349,0549,6149,5022.711
08 abr 202449,3249,6349,3249,4349,3226.699
05 abr 202448,8449,2448,8449,1749,0767.150
04 abr 202450,1550,1548,8148,8348,7353.208
03 abr 202449,5549,8549,5549,6449,5316.312
02 abr 202450,0850,1249,6849,8249,7144.215
01 abr 202451,0551,0550,7050,7650,6514.825
28 mar 202450,8951,1850,8951,0250,9141.498
27 mar 202450,3550,9350,3550,9350,8219.315
26 mar 202450,2750,3750,0950,1150,0050.702
25 mar 202450,2950,4550,0250,0249,9123.027
22 mar 202450,6650,6650,2450,2950,1844.095
21 mar 202450,3950,9250,3950,8350,7259.553
20 mar 202449,6550,3549,6450,3550,2446.427
19 mar 202449,2749,6049,2349,6049,4921.923
18 mar 202449,2649,3349,0249,1049,0019.725
18 mar 20240.1331 Dividendo
15 mar 202449,1949,4749,1449,1848,9490.357
14 mar 202450,1550,1549,1549,3849,1457.479
13 mar 202450,0350,3050,0350,0649,8226.057
12 mar 202449,5949,9649,5549,8349,5925.230
11 mar 202449,4649,6549,2949,5549,31136.157
08 mar 202449,8649,8649,4249,5249,2830.404
07 mar 202449,3649,6949,3649,4449,2019.448
06 mar 202449,3749,5049,1149,2649,0218.250
05 mar 202449,0949,4549,0949,1848,9461.254
04 mar 202449,4449,6149,2949,2949,0539.402
01 mar 202449,5149,6549,1949,5249,2832.461
29 feb 202449,5549,6449,2949,5949,3527.223
28 feb 202448,8649,3748,8649,2649,0235.627
27 feb 202448,9249,0948,8349,0348,7916.811
26 feb 202448,6348,8148,4348,4748,2328.026
23 feb 202448,5548,8348,4948,6948,4628.418
22 feb 202448,2648,5948,2648,5248,2927.242
21 feb 202447,6248,0947,6247,9647,7334.331
20 feb 202447,4747,7447,4447,7047,4726.902
16 feb 202447,7948,1847,7947,8647,6332.363
15 feb 202447,9948,2547,9948,2448,0114.158
14 feb 202447,6647,8247,2947,8047,5723.536
13 feb 202447,4047,5747,1047,3947,16147.105
12 feb 202447,8948,6647,8948,5148,2886.473
09 feb 202447,8547,9447,5247,8447,6194.056
08 feb 202447,7248,0747,7248,0547,8217.634
07 feb 202447,4147,7447,2847,5447,3118.300
06 feb 202446,8547,2546,8547,2447,0125.876
05 feb 202447,0547,0546,5146,8346,6098.781
02 feb 202447,3247,7046,6947,4147,1832.832
01 feb 202446,8547,4446,5147,4447,2124.371
31 ene 202447,0347,2546,3946,4346,2154.391
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...