Mercados españoles cerrados

Invesco S&P MidCap 400 Pure Growth ETF (RFG)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
48,720,00 (0,00%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202448,7148,7248,2848,7248,7211.400
20 jun 202449,1249,3448,6048,7248,7251.700
18 jun 202448,8949,2448,7449,2049,2029.100
17 jun 202448,2248,9048,1348,8048,8017.000
14 jun 202448,7848,7848,0548,3148,3153.800
13 jun 202449,4349,4348,8549,1449,1414.800
12 jun 202449,5149,9949,3749,4449,4412.900
11 jun 202448,3548,6048,0748,4948,4920.800
10 jun 202447,9048,6147,8248,6048,6012.200
07 jun 202448,1648,5048,1648,2148,2140.000
06 jun 202448,8348,8348,4448,5248,5216.800
05 jun 202448,2548,9248,1848,8548,8565.700
04 jun 202448,6548,6647,9047,9747,979300
03 jun 202449,6549,6548,4948,9148,9119.900
31 may 202449,2749,4848,5949,4549,4528.000
30 may 202448,8349,2648,8349,0749,0720.100
29 may 202448,8848,9748,6748,7748,7768.400
28 may 202449,7949,8049,3249,4549,4512.800
24 may 202449,2249,6449,2249,5949,5938.900
23 may 202449,7049,7048,8449,0049,0089.000
22 may 202449,8149,8149,1049,3349,3313.700
21 may 202449,7549,9149,6449,9149,9115.700
20 may 202449,6150,0149,6149,9349,9312.100
17 may 202449,7549,7549,4649,6049,6024.900
16 may 202450,3650,3749,6149,6149,6123.900
15 may 202450,2550,3950,1250,3950,3920.300
14 may 202449,5549,8449,4649,8249,8222.100
13 may 202449,7949,7949,2849,3149,3116.000
10 may 202449,9950,0249,3849,4749,4731.300
09 may 202449,2049,8249,2049,8149,8121.100
08 may 202449,4949,5849,2749,3949,3954.800
07 may 202449,7650,1249,6749,8649,8625.100
06 may 202448,9449,6448,9449,6449,6488.200
03 may 202448,6848,9248,5248,5648,5630.400
02 may 202447,7448,0747,2847,9647,9664.800
01 may 202447,4047,9946,8447,3147,3112.100
30 abr 202448,4248,4247,4647,4947,4982.400
29 abr 202448,5448,8348,3548,6848,68265.300
26 abr 202448,2448,4848,1748,4148,4118.000
25 abr 202447,7048,2847,4948,1248,1249.200
24 abr 202448,5048,6747,9248,2948,2945.200
23 abr 202447,4048,2847,3548,2248,2243.900
22 abr 202447,0147,5446,8747,3047,3014.400
19 abr 202446,7947,0346,4646,7546,7532.300
18 abr 202447,4947,6146,9246,9446,9464.600
17 abr 202447,9948,0247,2447,2747,2735.500
16 abr 202447,7047,9847,4647,7747,7773.000
15 abr 202449,0549,0547,8947,9547,9545.300
12 abr 202449,1249,2448,4348,6048,6021.800
11 abr 202449,4649,4649,0449,3049,3037.000
10 abr 202448,9549,5748,9549,2549,25113.400
09 abr 202450,3650,3649,3849,8849,8835.600
08 abr 202450,2850,2849,9350,1450,1441.800
05 abr 202449,4750,1949,4750,0150,0137.900
04 abr 202450,3850,3849,2649,3049,30180.000
03 abr 202449,5150,1049,5149,9549,9554.700
02 abr 202450,1650,1649,5249,7649,76177.200
01 abr 202450,8250,8250,4550,5550,55205.000
28 mar 202450,7050,9250,6350,7050,7028.800
27 mar 202450,5750,5750,1850,5350,5327.100
26 mar 202450,4650,5650,1050,1050,10150.100
25 mar 202450,3050,5050,2550,2850,2858.000
22 mar 202450,7050,7049,9950,2450,24121.200
21 mar 202450,2950,5350,1250,4350,4341.800
20 mar 202448,9249,7748,9249,7749,7773.800
19 mar 202448,4849,0348,4348,9248,9225.900
18 mar 202448,8948,8948,5548,5548,558900
18 mar 20240.069 Dividendo
15 mar 202448,7948,9648,6748,6748,6016.500
14 mar 202449,4249,5848,7348,8948,8233.500
13 mar 202449,1749,5749,1749,4949,4223.800
12 mar 202448,5549,1048,3449,1049,0312.600
11 mar 202448,6548,6547,9148,3248,258500
08 mar 202449,8650,0848,7649,0148,9453.100
07 mar 202449,4349,5749,2949,5449,4733.200
06 mar 202449,4849,4848,7949,0248,9534.300
05 mar 202448,5148,7048,2848,6148,5469.700
04 mar 202448,7849,2748,7848,9048,8328.000
01 mar 202447,5948,2647,5948,2148,1425.300
29 feb 202447,0747,4647,0747,4647,398900
28 feb 202446,3046,7746,3046,6746,604300
27 feb 202446,5546,6246,4646,5946,5224.700
26 feb 202446,1346,4946,1346,4546,384200
23 feb 202445,9746,1545,6846,1146,0417.900
22 feb 202445,6446,1845,6446,1346,064000
21 feb 202444,4144,5144,3444,5144,451600
20 feb 202444,3644,4044,0144,3644,304500
16 feb 202445,4645,4944,8844,8844,828200
15 feb 202444,7545,5744,7545,5745,514200
14 feb 202444,0544,3643,8244,3344,272700
13 feb 202443,1643,8743,1643,4743,415900
12 feb 202444,4044,5144,3044,3044,243300
09 feb 202443,7744,0143,7443,9643,908400
08 feb 202442,8543,6342,8543,5943,534400
07 feb 202442,7143,0642,7142,9742,916000
06 feb 202442,3542,5842,3242,5842,523200
05 feb 202442,2742,4141,7642,3642,305200
02 feb 202442,1342,5641,9542,5542,496400
01 feb 202441,8342,3441,7242,2842,2237.700
31 ene 202442,1842,1941,5941,5941,532800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...