Mercados españoles cerrados

Invesco S&P Ultra Dividend Revenue ETF (RDIV)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
45,76-0,03 (-0,05%)
A partir del 12:14PM EDT. Mercado abierto.
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 202445,8145,8245,7245,7645,766448
17 may 202445,7645,8345,7245,7945,7918.900
16 may 202445,7645,9745,7545,8245,8222.300
15 may 202445,9946,0545,6945,8045,8031.600
14 may 202445,7445,9145,6045,7045,7037.100
13 may 202445,6245,8945,5445,5545,5547.900
10 may 202445,5345,6145,4245,4945,4945.200
09 may 202445,1245,4345,0345,4345,4324.100
08 may 202444,8545,2044,8345,1945,1927.500
07 may 202445,1345,2344,9545,0145,0125.000
06 may 202444,8945,0644,8044,9444,9437.300
03 may 202444,7644,9244,5544,7044,7017.400
02 may 202444,3344,4544,0944,3344,3317.700
01 may 202443,8244,5343,7844,0544,0525.400
30 abr 202444,1144,2243,7843,7843,7845.200
29 abr 202444,2844,5144,2444,4144,4167.500
26 abr 202444,2444,4644,1844,2044,2068.700
25 abr 202444,4544,4543,9044,2044,2050.200
24 abr 202444,2844,7644,2044,7544,7529.100
23 abr 202444,1544,6144,1544,4644,4661.700
22 abr 202443,8444,3743,6144,2244,2225.100
19 abr 202443,0743,7243,0243,7243,7222.200
18 abr 202443,0243,1642,7743,0143,0125.100
17 abr 202442,8343,0542,5442,8342,8323.900
16 abr 202443,0243,0242,5142,6842,6833.100
15 abr 202443,9744,1742,9543,1843,1840.600
12 abr 202444,0444,1743,5043,5943,5926.100
11 abr 202444,5444,5443,9744,3444,3424.000
10 abr 202444,7944,8244,1444,3844,3841.900
09 abr 202445,3745,5845,2645,5645,5623.500
08 abr 202445,0145,3645,0145,2545,2521.800
05 abr 202444,7545,0144,5844,9144,9149.500
04 abr 202445,6145,6644,7644,8244,8222.900
03 abr 202445,1945,4845,1345,2445,2420.400
02 abr 202445,3545,3845,1845,2545,2522.100
01 abr 202445,8145,8145,4545,5545,5533.600
28 mar 202445,5045,8645,5045,8345,8356.300
27 mar 202444,6045,4544,6045,4545,4550.400
26 mar 202444,8244,8244,2844,2944,2945.400
25 mar 202444,6644,8944,6244,7044,7025.900
22 mar 202445,1545,2944,6344,6344,6374.400
21 mar 202444,8145,1544,8145,0545,0544.600
20 mar 202443,8244,7143,7544,6344,6385.000
19 mar 202443,4243,9343,4243,9143,91109.400
18 mar 202443,5543,6143,2243,4943,4927.300
18 mar 20240.501 Dividendo
15 mar 202443,7444,1543,7443,9743,4743.100
14 mar 202444,5044,5243,7043,9443,4454.200
13 mar 202444,4744,8944,4744,6044,0950.700
12 mar 202444,4844,5944,2344,4043,8927.100
11 mar 202444,1644,5944,1444,5244,0130.900
08 mar 202444,3544,5544,2744,2843,7836.300
07 mar 202444,1944,4044,0744,1943,6921.500
06 mar 202444,0344,1043,7644,0443,5427.100
05 mar 202443,7944,3743,7944,0243,5237.000
04 mar 202443,6044,2243,6043,9443,4426.100
01 mar 202443,5843,6043,1143,4542,9531.200
29 feb 202443,6343,9343,4643,6243,1235.400
28 feb 202443,2443,6343,2043,2842,7933.500
27 feb 202443,1643,4243,1643,3742,8833.200
26 feb 202443,4043,5642,9843,0042,5153.900
23 feb 202443,4643,7543,3743,5843,0864.800
22 feb 202443,3043,4243,1843,3342,8433.900
21 feb 202443,1043,2842,8343,2442,7538.100
20 feb 202442,8843,2442,8043,0542,5634.700
16 feb 202442,9343,2742,8243,1242,6327.500
15 feb 202442,6143,2742,6143,2342,7478.400
14 feb 202442,2842,4442,1342,3941,9144.400
13 feb 202442,4642,6141,7242,0641,5839.100
12 feb 202442,5943,4342,5943,2042,7152.200
09 feb 202442,6042,6042,2842,5642,0846.400
08 feb 202442,5442,5842,3042,5842,0943.100
07 feb 202442,7942,7942,2142,6342,1465.800
06 feb 202442,1442,5642,0842,5442,0643.400
05 feb 202442,4242,4242,1242,1841,7044.600
02 feb 202442,7443,0842,4142,8942,4032.000
01 feb 202442,9843,1342,3143,1342,6441.700
31 ene 202443,3743,6442,8342,8342,3440.900
30 ene 202443,2343,5443,1543,3942,9042.800
29 ene 202443,1343,4143,0343,3742,8837.800
26 ene 202443,2243,4643,1743,2242,7339.200
25 ene 202442,9643,1742,6943,1742,68101.400
24 ene 202443,1143,1142,5442,5742,0829.800
23 ene 202442,8643,0342,5742,7742,28111.300
22 ene 202442,5942,9542,5942,8142,3258.200
19 ene 202441,7442,4341,4942,4041,9249.100
18 ene 202442,0942,0941,3641,6841,2137.600
17 ene 202441,9142,3941,7041,9641,4844.700
16 ene 202442,4742,5342,0942,3841,9050.900
12 ene 202443,2843,5342,7242,8342,3434.500
11 ene 202443,5343,5342,8243,1442,6542.200
10 ene 202443,6543,8443,4943,7543,2542.300
09 ene 202443,7943,8643,6843,7543,2562.500
08 ene 202443,8744,2243,7844,2243,7242.400
05 ene 202443,2644,2143,2643,9943,4944.900
04 ene 202443,2943,6843,2543,4442,9538.400
03 ene 202443,7243,7243,1343,2842,79272.500
02 ene 202443,4444,3243,4044,0843,58196.500
29 dic 202343,8343,9243,6043,7043,2021.100
28 dic 202343,7043,9843,7043,9843,4838.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...