Invesco S&P 500 Equal Weight Consumer Staples ETF (RHS)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD

Añadir a la lista de favoritos

166,46

-1,29

(-0,77%)

Al cierre: 03:59PM EDT

Intervalo de fechas:

03 may 2023 - 03 may 2024

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en USDDescargar

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
02 may 2024	31,71	32,02	31,70	31,91	31,91	38.214
01 may 2024	31,85	31,85	31,58	31,61	31,61	48.762
30 abr 2024	32,18	32,18	31,99	32,04	32,04	46.696
29 abr 2024	32,14	32,25	32,08	32,25	32,25	34.022
26 abr 2024	32,14	32,29	32,12	32,12	32,12	28.091
25 abr 2024	32,38	32,49	32,15	32,22	32,22	27.016
24 abr 2024	31,96	32,42	31,96	32,40	32,40	16.330
23 abr 2024	32,22	32,28	32,17	32,22	32,22	20.230
22 abr 2024	31,92	32,22	31,84	32,12	32,12	23.950
19 abr 2024	31,49	31,89	31,49	31,88	31,88	18.227
18 abr 2024	31,45	31,52	31,37	31,52	31,52	20.890
17 abr 2024	31,34	31,41	31,19	31,32	31,32	19.172
16 abr 2024	31,24	31,25	31,10	31,18	31,18	39.126
15 abr 2024	31,39	31,42	31,07	31,17	31,17	138.583
12 abr 2024	31,66	31,68	31,20	31,22	31,22	25.713
11 abr 2024	32,01	32,01	31,65	31,77	31,77	48.970
10 abr 2024	31,87	31,95	31,77	31,92	31,92	33.733
09 abr 2024	32,07	32,17	31,97	32,16	32,16	28.808
08 abr 2024	32,00	32,20	32,00	32,01	32,01	73.573
05 abr 2024	32,08	32,15	31,99	32,11	32,11	35.167
04 abr 2024	32,36	32,41	32,07	32,15	32,15	48.168
03 abr 2024	32,57	32,57	32,25	32,29	32,29	84.622
02 abr 2024	32,75	32,84	32,59	32,63	32,63	79.188
01 abr 2024	32,91	32,92	32,73	32,74	32,74	31.100
28 mar 2024	32,89	33,05	32,89	32,93	32,93	28.363
27 mar 2024	32,52	32,79	32,52	32,79	32,79	112.710
26 mar 2024	32,32	32,47	32,32	32,38	32,38	52.710
25 mar 2024	32,35	32,43	32,22	32,27	32,27	127.408
22 mar 2024	32,48	32,48	32,28	32,32	32,32	40.435
21 mar 2024	32,37	32,50	32,28	32,42	32,42	33.210
20 mar 2024	32,43	32,51	32,24	32,36	32,36	31.697
19 mar 2024	32,15	32,38	32,15	32,36	32,36	30.539
18 mar 2024	31,89	32,26	31,87	32,15	32,15	57.244
18 mar 2024	0.19994 Dividendo
15 mar 2024	31,82	32,20	31,82	32,16	31,96	45.007
14 mar 2024	32,46	32,46	31,89	32,04	31,84	734.346
13 mar 2024	32,29	32,50	32,29	32,43	32,23	41.131
12 mar 2024	32,40	32,55	32,34	32,43	32,23	94.408
11 mar 2024	32,11	32,40	32,11	32,38	32,17	62.721
08 mar 2024	31,97	32,17	31,93	32,09	31,89	228.648
07 mar 2024	31,97	32,07	31,93	32,04	31,85	42.140
06 mar 2024	31,83	31,93	31,79	31,90	31,70	25.726
05 mar 2024	31,63	31,91	31,63	31,74	31,54	37.418
04 mar 2024	31,52	31,58	31,45	31,52	31,32	83.632
01 mar 2024	31,64	31,73	31,49	31,67	31,47	144.009
29 feb 2024	31,68	31,82	31,58	31,72	31,52	23.366
28 feb 2024	31,45	31,55	31,39	31,49	31,29	37.090
27 feb 2024	31,44	31,50	31,37	31,49	31,29	31.016
26 feb 2024	31,56	31,57	31,36	31,39	31,19	33.233
23 feb 2024	31,54	31,79	31,46	31,60	31,40	36.543
22 feb 2024	31,31	31,58	31,15	31,55	31,35	41.076
21 feb 2024	31,49	31,54	31,35	31,50	31,30	35.495
20 feb 2024	31,12	31,58	31,12	31,41	31,21	120.488
16 feb 2024	30,94	31,22	30,90	31,06	30,87	43.093
15 feb 2024	30,78	31,05	30,78	30,99	30,80	25.524
14 feb 2024	30,84	30,84	30,57	30,72	30,53	39.589
13 feb 2024	31,08	31,18	30,66	30,82	30,63	47.139
12 feb 2024	30,86	31,23	30,85	31,22	31,03	62.537
09 feb 2024	31,14	31,14	30,82	30,89	30,69	77.262
08 feb 2024	31,16	31,37	31,11	31,18	30,99	134.176
07 feb 2024	31,47	31,48	31,19	31,22	31,02	67.716
06 feb 2024	31,31	31,50	31,28	31,39	31,19	42.771
05 feb 2024	31,70	31,71	31,33	31,33	31,14	33.854
02 feb 2024	31,68	31,77	31,48	31,63	31,43	63.311
01 feb 2024	31,13	31,73	31,00	31,73	31,53	70.606
31 ene 2024	31,38	31,40	31,06	31,11	30,92	67.860
30 ene 2024	31,19	31,37	31,11	31,36	31,16	26.136
29 ene 2024	31,21	31,25	31,06	31,22	31,03	76.477
26 ene 2024	31,07	31,17	31,06	31,08	30,89	238.503
25 ene 2024	30,75	30,96	30,64	30,95	30,76	105.904
24 ene 2024	31,00	31,00	30,58	30,58	30,39	61.110
23 ene 2024	30,78	31,07	30,78	31,02	30,83	34.469
22 ene 2024	30,80	30,84	30,65	30,70	30,51	52.585
19 ene 2024	31,08	31,08	30,77	30,92	30,73	74.210
18 ene 2024	31,09	31,10	30,88	31,09	30,90	140.869
17 ene 2024	31,08	31,31	31,08	31,18	30,99	49.000
16 ene 2024	31,40	31,40	31,10	31,24	31,04	108.812
12 ene 2024	31,50	31,56	31,33	31,42	31,22	56.287
11 ene 2024	31,39	31,41	31,19	31,40	31,20	344.301
10 ene 2024	31,64	31,70	31,35	31,42	31,22	98.992
09 ene 2024	31,43	31,66	31,34	31,66	31,46	1.264.191
08 ene 2024	31,31	31,52	31,24	31,52	31,32	306.193
05 ene 2024	31,27	31,52	31,14	31,29	31,10	69.134
04 ene 2024	31,53	31,61	31,35	31,35	31,16	34.128
03 ene 2024	31,90	31,92	31,47	31,50	31,30	63.965
02 ene 2024	31,31	31,95	31,31	31,85	31,65	89.275
29 dic 2023	31,34	31,44	31,29	31,40	31,20	49.936
28 dic 2023	31,22	31,40	31,22	31,38	31,18	68.441
27 dic 2023	31,21	31,28	31,12	31,27	31,08	74.152
26 dic 2023	31,05	31,24	30,98	31,19	31,00	47.738
22 dic 2023	30,94	31,13	30,87	31,03	30,84	70.086
21 dic 2023	30,73	30,85	30,58	30,81	30,62	61.938
20 dic 2023	31,02	31,03	30,59	30,61	30,42	69.540
19 dic 2023	31,10	31,22	31,07	31,21	31,02	73.982
18 dic 2023	31,00	31,11	30,85	31,01	30,82	90.617
18 dic 2023	0.27265 Dividendo
15 dic 2023	31,30	31,30	31,07	31,12	30,66	78.416
14 dic 2023	31,73	31,77	31,33	31,34	30,87	78.182
13 dic 2023	31,02	31,71	30,90	31,71	31,24	72.788
12 dic 2023	31,00	31,05	30,85	31,02	30,56	43.969
Precio de cierre ajustado por splits.*Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.

Cargando más datos...

IBEX 3510.892,40+20,40(+0,19%)

Euro Stoxx 504.916,38+25,77(+0,53%)

Dólar/Euro1,0752+0,0024(+0,23%)

Petróleo Brent83,60+0,57(+0,69%)

Oro2.307,00-2,60(-0,11%)

Bitcoin EUR54.901,83+15,27(+0,03%)

Invesco S&P 500 Equal Weight Consumer Staples ETF (RHS)

IBEX 35
10.892,40
+20,40(+0,19%)

Euro Stoxx 50
4.916,38
+25,77(+0,53%)

Dólar/Euro
1,0752
+0,0024(+0,23%)

Petróleo Brent
83,60
+0,57(+0,69%)

Oro
2.307,00
-2,60(-0,11%)

Bitcoin EUR
54.901,83
+15,27(+0,03%)