Mercados españoles cerrados

Invesco S&P 500 Pure Value ETF (RPV)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
86,89+0,15 (+0,17%)
Al cierre: 04:00PM EDT
88,00 +1,11 (+1,28%)
Después del cierre: 05:46PM EDT
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202486,7686,9286,6986,8986,89194.734
16 may 202486,6687,0386,5886,7486,74236.300
15 may 202486,9787,1686,4786,7086,70142.100
14 may 202486,8587,1586,3786,5886,5854.000
13 may 202486,4687,1086,3886,4586,4549.900
10 may 202486,3286,3685,9686,0986,0950.400
09 may 202485,2586,0385,1686,0386,0381.600
08 may 202484,7785,4484,7785,3185,31120.400
07 may 202485,2585,6785,0285,0785,0759.800
06 may 202484,8685,1584,6485,1085,1076.100
03 may 202484,7784,9984,3384,4084,40149.900
02 may 202483,8084,3183,2784,1784,17115.700
01 may 202483,0584,1282,8783,1483,14111.800
30 abr 202484,6184,6183,4983,5383,5370.400
29 abr 202484,9085,3084,7785,1585,15144.700
26 abr 202484,6385,0384,4784,6384,63164.100
25 abr 202484,9185,2684,2684,9184,91171.700
24 abr 202485,0985,4884,8185,4085,4061.500
23 abr 202485,0985,7684,9185,4285,42142.000
22 abr 202484,5285,5084,1185,1185,1173.300
19 abr 202483,2384,3983,1984,2484,24126.400
18 abr 202482,9683,4382,6482,9482,94158.700
17 abr 202482,6883,1782,2682,5982,59156.400
16 abr 202482,9882,9882,0082,1882,18166.200
15 abr 202484,2484,7382,5982,9482,94262.700
12 abr 202484,2984,5283,1283,3883,38183.500
11 abr 202485,2485,2484,0984,8184,81133.300
10 abr 202485,8086,0984,7885,1585,15251.600
09 abr 202487,1187,3486,3386,9386,93154.900
08 abr 202486,8387,2586,6986,8986,89204.500
05 abr 202486,3986,9386,0786,7086,70127.000
04 abr 202488,0388,2386,2686,4086,40191.200
03 abr 202486,9887,6286,9887,5787,57139.800
02 abr 202487,2987,3286,7687,0087,00238.900
01 abr 202488,4988,5187,7287,8587,85139.000
28 mar 202487,8788,6387,8788,4488,4490.800
27 mar 202486,4287,8486,4287,8387,83107.800
26 mar 202486,3986,5586,0786,0886,0899.000
25 mar 202486,0686,7086,0686,2286,22183.600
22 mar 202486,8687,1386,0786,0886,08250.900
21 mar 202486,3986,9586,3586,7586,75406.700
20 mar 202484,6286,2684,5286,2086,20275.700
19 mar 202484,0684,7884,0684,7384,73211.900
18 mar 202484,1084,3083,3884,1284,12151.600
18 mar 20240.532 Dividendo
15 mar 202483,8584,7283,8584,5183,98284.700
14 mar 202484,9085,0183,6284,1083,575.509.900
13 mar 202484,6185,3784,6185,0584,51384.900
12 mar 202484,9485,0084,2584,5183,98127.000
11 mar 202484,1684,9484,1684,8484,31114.800
08 mar 202484,5785,1084,4584,4883,95168.000
07 mar 202484,1784,6784,1084,3783,84415.900
06 mar 202483,7784,0683,3083,7883,25241.400
05 mar 202482,9083,8582,7983,4182,88176.500
04 mar 202483,1183,6783,1183,1882,6683.200
01 mar 202483,2183,4382,6283,2682,74206.300
29 feb 202483,1583,5082,8383,2782,7573.500
28 feb 202482,6083,1582,4982,6082,0886.900
27 feb 202482,7082,9682,5582,9582,43151.500
26 feb 202482,8283,3882,3682,3681,8471.200
23 feb 202482,7383,2282,5982,8882,3673.300
22 feb 202482,5483,0582,2782,8282,30219.600
21 feb 202482,0782,4181,8282,4181,89445.400
20 feb 202481,8182,5781,7282,3181,79221.200
16 feb 202482,2182,6982,0582,3181,79110.200
15 feb 202481,7082,7881,7082,6582,13287.400
14 feb 202481,3081,5080,8381,4180,90326.500
13 feb 202481,4481,7180,1980,8180,30213.600
12 feb 202481,3882,9281,3882,5482,02461.100
09 feb 202481,3381,3780,7681,3380,82270.300
08 feb 202481,1981,3480,6381,2480,73180.400
07 feb 202481,6781,7180,7581,2680,75271.500
06 feb 202480,6781,4780,6181,1880,67242.600
05 feb 202481,4381,4380,4880,6880,17259.000
02 feb 202481,4082,2281,1481,8281,30282.600
01 feb 202481,6881,9480,5681,8881,36550.300
31 ene 202482,2682,7981,4981,4980,98244.400
30 ene 202481,7482,3981,6482,2481,7290.800
29 ene 202481,4381,8081,0881,7281,21109.100
26 ene 202481,3781,7281,2781,4880,97113.700
25 ene 202480,6781,2080,2381,1880,67159.600
24 ene 202480,7881,0080,0580,1679,66236.500
23 ene 202480,5080,8179,9880,3279,81298.100
22 ene 202479,9280,5679,8880,1579,65208.900
19 ene 202479,2579,9978,7479,8879,38344.200
18 ene 202479,1379,2078,3179,1578,65225.600
17 ene 202479,2480,0579,0379,2478,74221.200
16 ene 202480,1580,2979,6580,0779,57289.400
12 ene 202481,6381,9980,5480,6880,17776.100
11 ene 202482,0482,1881,1081,6981,18184.200
10 ene 202482,3282,4081,8082,2381,71110.300
09 ene 202482,6282,6282,2482,4481,92100.400
08 ene 202482,6383,2282,3783,1882,66222.200
05 ene 202481,7883,0681,5982,6982,17172.600
04 ene 202481,7882,2281,6481,7381,22149.800
03 ene 202482,4082,5181,5481,7881,27259.600
02 ene 202481,7583,3581,7082,9282,40267.700
29 dic 202382,3682,6081,8182,0881,56137.600
28 dic 202382,2282,6982,2282,5982,07124.700
27 dic 202382,3082,4882,0782,4081,88158.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...