Mercados españoles abiertos en 2 hrs 56 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.753,02 +579,87 (+1,48%) Dólar/Euro
1,0712 -0,0003 (-0,03%) Petróleo Brent
85,36 +0,35 (+0,41%) Bitcoin EUR
57.854,31 +578,46 (+1,01%)
Invesco S&P 500 Equal Weight Utilities ETF (RYU)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 58,57 | 59,21 | 58,57 | 59,15 | 59,15 | 64.753 |
| 24 jun 2024 | 0.36821 Dividendo | |||||
| 21 jun 2024 | 59,18 | 59,22 | 58,70 | 58,74 | 58,37 | 16.701 |
| 20 jun 2024 | 58,81 | 59,17 | 58,73 | 59,06 | 58,69 | 26.043 |
| 18 jun 2024 | 58,23 | 58,70 | 58,23 | 58,69 | 58,32 | 29.240 |
| 17 jun 2024 | 58,81 | 58,92 | 58,49 | 58,52 | 58,15 | 69.412 |
| 14 jun 2024 | 58,98 | 59,13 | 58,74 | 59,09 | 58,72 | 9532 |
| 13 jun 2024 | 59,23 | 59,50 | 58,74 | 59,28 | 58,91 | 11.383 |
| 12 jun 2024 | 60,55 | 60,55 | 59,13 | 59,30 | 58,93 | 16.179 |
| 11 jun 2024 | 59,00 | 59,72 | 59,00 | 59,66 | 59,29 | 11.269 |
| 10 jun 2024 | 59,10 | 59,78 | 58,95 | 59,62 | 59,24 | 22.001 |
| 07 jun 2024 | 59,17 | 59,59 | 59,09 | 59,09 | 58,72 | 12.565 |
| 06 jun 2024 | 60,17 | 60,53 | 59,60 | 59,67 | 59,29 | 32.754 |
| 05 jun 2024 | 60,69 | 60,69 | 60,37 | 60,44 | 60,06 | 9433 |
| 04 jun 2024 | 60,69 | 60,91 | 60,11 | 60,75 | 60,37 | 27.668 |
| 03 jun 2024 | 61,04 | 61,07 | 60,46 | 60,69 | 60,31 | 51.808 |
| 31 may 2024 | 60,59 | 61,39 | 60,40 | 61,39 | 61,01 | 11.075 |
| 30 may 2024 | 59,80 | 60,38 | 59,68 | 60,38 | 60,00 | 13.314 |
| 29 may 2024 | 59,89 | 59,89 | 59,35 | 59,49 | 59,12 | 27.655 |
| 28 may 2024 | 60,49 | 60,68 | 60,20 | 60,24 | 59,86 | 13.389 |
| 24 may 2024 | 60,12 | 60,56 | 60,08 | 60,37 | 59,99 | 5526 |
| 23 may 2024 | 60,02 | 60,44 | 59,85 | 59,91 | 59,53 | 18.668 |
| 22 may 2024 | 61,60 | 61,65 | 60,97 | 61,02 | 60,64 | 31.668 |
| 21 may 2024 | 61,41 | 61,82 | 61,31 | 61,82 | 61,43 | 29.396 |
| 20 may 2024 | 61,66 | 61,66 | 61,23 | 61,29 | 60,91 | 42.724 |
| 17 may 2024 | 61,27 | 61,57 | 61,27 | 61,49 | 61,10 | 12.757 |
| 16 may 2024 | 61,68 | 61,85 | 61,43 | 61,44 | 61,05 | 41.287 |
| 15 may 2024 | 61,26 | 61,71 | 61,26 | 61,51 | 61,12 | 24.888 |
| 14 may 2024 | 60,77 | 60,77 | 60,41 | 60,70 | 60,32 | 16.155 |
| 13 may 2024 | 60,98 | 60,98 | 60,54 | 60,56 | 60,19 | 29.431 |
| 10 may 2024 | 60,92 | 60,92 | 60,60 | 60,70 | 60,32 | 12.035 |
| 09 may 2024 | 59,85 | 60,73 | 59,85 | 60,73 | 60,35 | 75.358 |
| 08 may 2024 | 59,16 | 59,81 | 59,16 | 59,77 | 59,40 | 35.941 |
| 07 may 2024 | 58,92 | 59,36 | 58,87 | 59,22 | 58,85 | 16.384 |
| 06 may 2024 | 58,49 | 58,73 | 58,45 | 58,73 | 58,36 | 27.227 |
| 03 may 2024 | 58,49 | 58,61 | 57,99 | 58,48 | 58,11 | 110.096 |
| 02 may 2024 | 57,90 | 58,28 | 57,76 | 58,19 | 57,83 | 17.571 |
| 01 may 2024 | 57,37 | 58,35 | 57,37 | 57,80 | 57,44 | 47.076 |
| 30 abr 2024 | 57,16 | 57,57 | 57,03 | 57,22 | 56,86 | 15.716 |
| 29 abr 2024 | 56,85 | 57,41 | 56,85 | 57,41 | 57,05 | 10.217 |
| 26 abr 2024 | 57,27 | 57,27 | 56,64 | 56,67 | 56,31 | 25.357 |
| 25 abr 2024 | 56,87 | 57,39 | 56,58 | 57,24 | 56,88 | 44.506 |
| 24 abr 2024 | 56,50 | 57,30 | 56,26 | 57,17 | 56,81 | 22.605 |
| 23 abr 2024 | 56,48 | 57,10 | 56,48 | 56,82 | 56,46 | 38.463 |
| 22 abr 2024 | 56,14 | 56,80 | 56,05 | 56,58 | 56,23 | 42.901 |
| 19 abr 2024 | 55,37 | 56,20 | 55,37 | 56,10 | 55,75 | 8878 |
| 18 abr 2024 | 54,97 | 55,41 | 54,92 | 55,29 | 54,95 | 7681 |
| 17 abr 2024 | 54,24 | 55,09 | 54,22 | 55,00 | 54,66 | 13.048 |
| 16 abr 2024 | 54,58 | 54,58 | 53,78 | 54,05 | 53,71 | 13.177 |
| 15 abr 2024 | 55,58 | 55,58 | 54,48 | 54,72 | 54,37 | 20.512 |
| 12 abr 2024 | 55,58 | 55,74 | 54,94 | 55,17 | 54,82 | 11.286 |
| 11 abr 2024 | 55,97 | 55,98 | 55,21 | 55,58 | 55,23 | 10.691 |
| 10 abr 2024 | 55,80 | 55,80 | 55,47 | 55,71 | 55,36 | 19.236 |
| 09 abr 2024 | 56,66 | 56,82 | 56,48 | 56,76 | 56,40 | 15.091 |
| 08 abr 2024 | 56,09 | 56,56 | 56,06 | 56,47 | 56,12 | 25.167 |
| 05 abr 2024 | 55,82 | 56,11 | 55,47 | 56,05 | 55,70 | 25.269 |
| 04 abr 2024 | 56,48 | 56,66 | 55,62 | 56,02 | 55,67 | 18.710 |
| 03 abr 2024 | 56,25 | 56,49 | 56,02 | 56,13 | 55,78 | 21.703 |
| 02 abr 2024 | 56,07 | 56,63 | 56,07 | 56,34 | 55,98 | 14.106 |
| 01 abr 2024 | 56,58 | 56,60 | 55,94 | 56,29 | 55,94 | 25.919 |
| 28 mar 2024 | 56,05 | 56,61 | 55,99 | 56,59 | 56,24 | 22.553 |
| 27 mar 2024 | 54,87 | 56,06 | 54,87 | 56,06 | 55,70 | 28.865 |
| 26 mar 2024 | 55,25 | 55,29 | 54,53 | 54,57 | 54,23 | 19.069 |
| 25 mar 2024 | 55,08 | 55,19 | 54,95 | 55,11 | 54,76 | 10.940 |
| 22 mar 2024 | 55,18 | 55,28 | 54,94 | 55,00 | 54,66 | 19.194 |
| 21 mar 2024 | 55,10 | 55,38 | 54,97 | 54,98 | 54,64 | 17.653 |
| 20 mar 2024 | 55,02 | 55,27 | 54,67 | 54,95 | 54,61 | 30.990 |
| 19 mar 2024 | 54,54 | 54,99 | 54,54 | 54,96 | 54,62 | 22.106 |
| 18 mar 2024 | 54,21 | 54,67 | 54,15 | 54,48 | 54,14 | 15.035 |
| 18 mar 2024 | 0.32858 Dividendo | |||||
| 15 mar 2024 | 54,23 | 54,86 | 54,23 | 54,55 | 53,88 | 14.270 |
| 14 mar 2024 | 54,98 | 54,98 | 54,12 | 54,43 | 53,76 | 36.711 |
| 13 mar 2024 | 55,04 | 55,46 | 54,94 | 55,01 | 54,34 | 28.605 |
| 12 mar 2024 | 55,12 | 55,25 | 54,62 | 54,89 | 54,22 | 42.127 |
| 11 mar 2024 | 55,14 | 55,56 | 54,95 | 55,40 | 54,72 | 18.952 |
| 08 mar 2024 | 55,10 | 55,28 | 54,76 | 55,16 | 54,48 | 20.330 |
| 07 mar 2024 | 55,09 | 55,30 | 55,03 | 55,10 | 54,43 | 16.139 |
| 06 mar 2024 | 54,67 | 54,96 | 54,54 | 54,76 | 54,09 | 21.019 |
| 05 mar 2024 | 54,36 | 55,31 | 54,00 | 54,19 | 53,52 | 28.680 |
| 04 mar 2024 | 53,20 | 54,38 | 53,20 | 54,26 | 53,59 | 21.429 |
| 01 mar 2024 | 53,32 | 53,32 | 52,62 | 53,31 | 52,66 | 27.395 |
| 29 feb 2024 | 53,64 | 53,91 | 53,30 | 53,58 | 52,92 | 23.435 |
| 28 feb 2024 | 53,22 | 53,62 | 53,22 | 53,46 | 52,80 | 31.250 |
| 27 feb 2024 | 52,59 | 53,38 | 52,59 | 53,38 | 52,73 | 25.891 |
| 26 feb 2024 | 53,21 | 53,21 | 52,33 | 52,39 | 51,75 | 146.883 |
| 23 feb 2024 | 53,13 | 53,65 | 53,10 | 53,44 | 52,79 | 29.231 |
| 22 feb 2024 | 53,17 | 53,27 | 52,73 | 53,10 | 52,45 | 79.919 |
| 21 feb 2024 | 52,91 | 53,57 | 52,91 | 53,50 | 52,84 | 32.715 |
| 20 feb 2024 | 52,82 | 53,42 | 52,76 | 52,78 | 52,13 | 48.643 |
| 16 feb 2024 | 52,60 | 53,08 | 52,39 | 52,86 | 52,21 | 110.131 |
| 15 feb 2024 | 52,25 | 52,91 | 52,25 | 52,91 | 52,26 | 22.815 |
| 14 feb 2024 | 52,00 | 52,13 | 51,70 | 51,97 | 51,33 | 46.337 |
| 13 feb 2024 | 52,20 | 52,20 | 51,02 | 51,68 | 51,05 | 18.362 |
| 12 feb 2024 | 51,95 | 52,53 | 51,91 | 52,53 | 51,89 | 13.748 |
| 09 feb 2024 | 51,54 | 52,00 | 51,54 | 51,99 | 51,35 | 15.152 |
| 08 feb 2024 | 51,87 | 51,87 | 51,21 | 51,66 | 51,03 | 21.528 |
| 07 feb 2024 | 52,31 | 52,31 | 51,84 | 52,00 | 51,37 | 22.268 |
| 06 feb 2024 | 51,85 | 52,18 | 51,76 | 52,05 | 51,41 | 38.193 |
| 05 feb 2024 | 52,37 | 52,45 | 51,87 | 51,88 | 51,24 | 49.386 |
| 02 feb 2024 | 53,19 | 53,36 | 52,53 | 52,87 | 52,22 | 62.057 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.