Mercados españoles abiertos en 4 hrs 55 min

Invesco S&P 500 Pure Growth ETF (RPG)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
35,19-0,31 (-0,87%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 202435,4135,4135,1635,1935,19182.100
06 may 202435,0535,5035,0535,5035,50207.900
03 may 202434,8435,1234,7334,8134,81479.900
02 may 202434,2734,4633,8034,4134,41393.900
01 may 202434,2134,6833,7933,9833,98638.000
30 abr 202434,9935,1434,4234,4234,42159.500
29 abr 202435,0835,2334,9235,1835,18261.000
26 abr 202434,7235,1334,6834,9934,99239.700
25 abr 202434,1034,6833,9234,5834,58368.600
24 abr 202434,7534,9734,2634,4834,48234.400
23 abr 202433,9034,5833,8934,5134,51310.700
22 abr 202433,6833,9633,3833,7533,75255.400
19 abr 202434,1034,2533,3233,4233,42524.000
18 abr 202434,5934,7734,1834,2234,22167.800
17 abr 202435,0635,0834,3534,4534,45383.300
16 abr 202434,7335,0734,6534,9334,93295.000
15 abr 202435,8335,8734,7934,8734,87343.500
12 abr 202435,7635,8335,3235,4635,46257.100
11 abr 202435,8136,2835,6936,2036,20196.600
10 abr 202435,5935,9535,5635,7135,71243.600
09 abr 202436,4836,5035,7436,2036,201.424.100
08 abr 202436,4336,4536,2336,3436,34140.600
05 abr 202435,9436,4935,9236,3536,35309.000
04 abr 202436,8936,9635,7735,7835,78284.700
03 abr 202436,1236,6636,1236,5436,54317.300
02 abr 202436,2736,2735,9336,2536,25516.400
01 abr 202436,7736,9836,6136,7036,70426.300
28 mar 202436,7036,8436,6736,7236,72192.500
27 mar 202436,8436,8436,3736,7136,71219.600
26 mar 202436,9337,0136,5836,5936,59180.000
25 mar 202436,6536,9236,6536,7536,75165.600
22 mar 202436,8036,9136,6536,8036,80171.000
21 mar 202436,8937,1436,7636,9336,93273.900
20 mar 202436,0136,4935,9336,4636,46270.400
19 mar 202435,5635,9935,4435,9635,96290.400
18 mar 202436,0236,1535,8135,8635,86191.800
18 mar 20240.015 Dividendo
15 mar 202435,7335,9535,6435,6635,65269.700
14 mar 202436,3536,4335,8136,0236,007.665.700
13 mar 202436,3436,4236,1936,2936,271.312.900
12 mar 202436,0036,4335,7536,4036,38232.800
11 mar 202435,7835,8435,4935,7735,75316.300
08 mar 202436,5336,7835,8936,0035,98607.900
07 mar 202436,2036,5336,1536,4536,43601.500
06 mar 202436,0836,1635,7935,9835,96224.700
05 mar 202436,0136,0435,5035,7235,70434.500
04 mar 202436,3736,4736,2336,2636,24222.200
01 mar 202435,7236,2835,7136,2536,23273.400
29 feb 202435,4935,7435,3235,6535,64231.400
28 feb 202435,1235,3535,1235,2735,26254.400
27 feb 202435,4035,4035,1435,3135,30193.100
26 feb 202435,1735,3735,1535,1735,16151.000
23 feb 202435,1935,3534,9235,0635,05500.500
22 feb 202434,9435,2234,8235,1435,13347.500
21 feb 202434,0034,0933,8134,0534,04139.900
20 feb 202434,4934,5334,1034,3534,34180.700
16 feb 202435,0335,1034,7334,7434,73182.400
15 feb 202434,9135,0734,7135,0535,04166.600
14 feb 202434,5134,8334,4234,8234,81563.900
13 feb 202433,9834,3733,7734,1734,16235.900
12 feb 202434,8735,1034,6934,7734,76203.300
09 feb 202434,7134,8734,6234,8234,81327.700
08 feb 202434,4634,7534,4634,6834,67340.100
07 feb 202434,0734,4434,0634,3634,35234.500
06 feb 202434,0134,0133,6533,8733,86248.700
05 feb 202433,8934,0133,5833,9333,92210.100
02 feb 202433,5834,0833,5033,9733,96395.200
01 feb 202433,2033,5132,9933,4933,48769.100
31 ene 202433,3033,4832,9532,9932,98577.300
30 ene 202433,5633,6933,4933,5533,54265.900
29 ene 202433,2233,6233,2233,6133,60157.600
26 ene 202433,2733,4033,1633,2033,19169.400
25 ene 202433,3833,5133,2233,4133,40122.900
24 ene 202433,3033,4433,0733,1133,10221.100
23 ene 202433,0833,0832,8432,9632,95299.100
22 ene 202433,1533,3133,0133,1233,11423.100
19 ene 202432,5432,9632,4532,9632,95413.900
18 ene 202432,1932,4432,0032,4032,39253.600
17 ene 202431,8431,9131,6431,8931,88283.200
16 ene 202431,9132,2031,8832,0932,08330.600
12 ene 202432,1732,2431,9232,0332,02178.000
11 ene 202432,0032,1331,6632,0932,08388.100
10 ene 202431,7432,0031,6931,9431,93160.200
09 ene 202431,4831,8031,4231,6931,68213.000
08 ene 202431,1131,7231,1131,7131,70259.800
05 ene 202430,9531,2530,9531,0631,05281.900
04 ene 202431,0431,3030,9830,9830,97225.800
03 ene 202431,2431,3131,0731,1331,12497.300
02 ene 202431,9931,9931,4031,5631,55347.300
29 dic 202332,3732,4732,1432,2632,25668.200
28 dic 202332,5032,5332,3832,3832,37211.500
27 dic 202332,4332,4932,3532,4732,46133.000
26 dic 202332,2532,4632,2532,3932,38160.800
22 dic 202332,2732,3232,0532,2032,19227.000
21 dic 202331,9932,1731,8732,1532,14261.000
20 dic 202332,0932,3131,6531,6631,65271.700
19 dic 202332,0432,2532,0432,2132,20136.500
18 dic 202331,9232,0231,8431,9531,94275.000
18 dic 20230.115 Dividendo
15 dic 202332,0032,0131,8031,9031,77221.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...