Mercados españoles cerrados

Invesco S&P 500 Equal Weight ETF (RSP)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
162,43+0,08 (+0,05%)
Al cierre: 04:00PM EDT
162,40 -0,03 (-0,02%)
Después del cierre: 07:58PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024162,00162,99161,81162,43162,435.625.900
25 abr 2024161,96162,60160,56162,35162,357.408.300
24 abr 2024162,20162,85161,78162,69162,694.164.000
23 abr 2024161,34162,82161,21162,46162,463.998.000
22 abr 2024160,51161,85159,62161,03161,034.775.500
19 abr 2024159,52160,34159,31159,81159,818.796.500
18 abr 2024159,95160,48158,83159,21159,216.683.000
17 abr 2024160,47160,60158,87159,36159,368.056.700
16 abr 2024160,41160,54159,20159,69159,697.389.600
15 abr 2024163,65163,80160,03160,58160,589.546.700
12 abr 2024163,55163,93161,53161,98161,986.562.200
11 abr 2024165,01165,26163,54164,59164,596.831.200
10 abr 2024165,20165,79164,11164,71164,717.550.600
09 abr 2024167,46167,77166,05167,56167,565.483.600
08 abr 2024166,63167,42166,51166,90166,9022.497.300
05 abr 2024165,59166,83165,20166,39166,395.696.700
04 abr 2024168,39168,57165,01165,40165,407.150.800
03 abr 2024166,71167,40166,58167,10167,104.442.700
02 abr 2024167,51167,51166,43166,92166,924.598.400
01 abr 2024169,60169,67168,24168,37168,374.757.200
28 mar 2024169,16169,80168,96169,37169,373.728.100
27 mar 2024167,14168,79167,05168,78168,785.999.200
26 mar 2024166,80166,99166,06166,12166,123.669.800
25 mar 2024166,63167,05166,26166,28166,282.903.700
22 mar 2024167,80168,00166,61166,64166,643.177.600
21 mar 2024167,34168,18167,16167,72167,726.010.900
20 mar 2024165,08166,73164,80166,58166,584.925.700
19 mar 2024164,17165,21164,04165,17165,175.789.400
18 mar 2024164,33164,74163,69164,19164,194.712.600
18 mar 20240.68 Dividendo
15 mar 2024163,67164,98163,66164,42163,747.966.400
14 mar 2024166,28166,35163,70164,74164,067.757.600
13 mar 2024166,27166,82165,74166,23165,544.644.000
12 mar 2024166,02166,46165,24166,15165,466.357.900
11 mar 2024165,16165,82164,63165,72165,035.503.800
08 mar 2024166,16166,72165,28165,51164,839.114.500
07 mar 2024165,42165,97165,31165,70165,016.407.600
06 mar 2024164,37164,97163,90164,41163,736.041.100
05 mar 2024163,96164,67162,87163,48162,806.260.600
04 mar 2024163,84164,70163,84164,23163,555.165.000
01 mar 2024163,00164,00162,23163,93163,256.389.000
29 feb 2024162,89163,22162,11162,79162,126.298.500
28 feb 2024161,67162,49161,49162,12161,454.296.800
27 feb 2024161,87162,10161,52162,06161,394.362.900
26 feb 2024161,98162,41161,24161,35160,685.164.000
23 feb 2024161,94162,41161,63162,00161,336.375.200
22 feb 2024160,82161,98160,48161,57160,909.128.000
21 feb 2024159,25160,03158,92159,98159,324.602.900
20 feb 2024159,30159,96159,24159,66159,006.827.700
16 feb 2024160,19161,09159,88160,03159,375.060.600
15 feb 2024159,42160,91159,37160,76160,105.846.600
14 feb 2024158,15158,90157,59158,79158,1311.291.300
13 feb 2024157,85158,21156,16157,35156,709.741.100
12 feb 2024159,00160,53158,99160,01159,356.971.900
09 feb 2024158,69159,08158,15158,93158,275.055.000
08 feb 2024158,43158,84157,97158,74158,084.900.200
07 feb 2024158,51158,77157,62158,39157,736.706.000
06 feb 2024156,95157,87156,76157,77157,126.059.000
05 feb 2024157,36157,43156,13156,78156,138.633.400
02 feb 2024157,61158,91156,74158,14157,498.128.300
01 feb 2024156,79158,38155,79158,28157,638.008.200
31 ene 2024158,48158,59156,38156,46155,818.928.200
30 ene 2024158,01158,84157,85158,49157,837.258.200
29 ene 2024157,34158,52157,08158,46157,804.501.700
26 ene 2024157,66157,98157,20157,50156,855.997.700
25 ene 2024157,17157,50156,36157,48156,835.832.000
24 ene 2024157,70157,71155,81155,91155,275.688.000
23 ene 2024157,00157,39156,17156,72156,074.785.800
22 ene 2024156,29157,21156,25156,64155,999.964.200
19 ene 2024154,99156,15154,07155,82155,188.488.600
18 ene 2024154,03154,77153,16154,63153,997.267.100
17 ene 2024153,87154,60153,10153,84153,205.775.000
16 ene 2024155,36155,47154,52155,06154,426.942.300
12 ene 2024157,14157,38155,71156,05155,405.568.500
11 ene 2024156,80156,83155,16156,40155,757.070.600
10 ene 2024156,58157,15156,07156,85156,204.620.700
09 ene 2024156,38157,08156,07156,58155,936.419.100
08 ene 2024155,66157,38155,30157,38156,737.954.000
05 ene 2024155,01156,60154,83155,71155,078.379.600
04 ene 2024155,46156,29155,20155,26154,625.621.600
03 ene 2024156,98156,98155,30155,52154,889.207.500
02 ene 2024157,02158,35156,77157,85157,209.816.500
29 dic 2023158,04158,53157,33157,80157,155.339.200
28 dic 2023158,06158,60158,05158,41157,754.047.000
27 dic 2023158,08158,32157,59158,06157,414.380.300
26 dic 2023157,29158,32157,05157,91157,264.053.100
22 dic 2023156,92157,59156,34157,01156,365.749.200
21 dic 2023155,83156,52155,07156,48155,836.988.900
20 dic 2023156,80157,38154,51154,58153,947.411.100
19 dic 2023156,40157,25156,20157,18156,5310.130.900
18 dic 2023156,40156,51155,63155,87155,238.628.600
18 dic 20230.609 Dividendo
15 dic 2023157,29157,31155,88156,41155,168.882.500
14 dic 2023156,66158,25156,66157,53156,2721.351.900
13 dic 2023152,16155,45151,93155,41154,1611.782.700
12 dic 2023151,98152,38151,23152,18150,964.633.800
11 dic 2023150,76151,93150,68151,91150,697.130.700
08 dic 2023149,97150,95149,89150,57149,365.181.700
07 dic 2023149,79150,27149,41150,10148,906.054.300
06 dic 2023149,97150,62149,18149,31148,115.237.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...