Mercados españoles abiertos en 8 hrs 3 min

Invesco Small Cap Equity A (SMEAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
14,07+0,02 (+0,14%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202414,0714,0714,0714,0714,07-
02 jul 202414,0514,0514,0514,0514,05-
01 jul 202413,9513,9513,9513,9513,95-
28 jun 202414,0914,0914,0914,0914,09-
27 jun 202413,9913,9913,9913,9913,99-
26 jun 202413,9113,9113,9113,9113,91-
25 jun 202413,9113,9113,9113,9113,91-
24 jun 202413,9613,9613,9613,9613,96-
21 jun 202413,8713,8713,8713,8713,87-
20 jun 202413,8513,8513,8513,8513,85-
18 jun 202413,9613,9613,9613,9613,96-
17 jun 202413,8913,8913,8913,8913,89-
14 jun 202413,7213,7213,7213,7213,72-
13 jun 202413,9213,9213,9213,9213,92-
12 jun 202414,0514,0514,0514,0514,05-
11 jun 202413,8413,8413,8413,8413,84-
10 jun 202413,9313,9313,9313,9313,93-
07 jun 202413,8813,8813,8813,8813,88-
06 jun 202413,9713,9713,9713,9713,97-
05 jun 202414,0814,0814,0814,0814,08-
04 jun 202413,8413,8413,8413,8413,84-
03 jun 202414,0614,0614,0614,0614,06-
31 may 202414,2514,2514,2514,2514,25-
30 may 202414,1414,1414,1414,1414,14-
29 may 202414,0214,0214,0214,0214,02-
28 may 202414,2014,2014,2014,2014,20-
24 may 202414,2614,2614,2614,2614,26-
23 may 202414,0814,0814,0814,0814,08-
22 may 202414,2514,2514,2514,2514,25-
21 may 202414,3514,3514,3514,3514,35-
20 may 202414,4114,4114,4114,4114,41-
17 may 202414,3514,3514,3514,3514,35-
16 may 202414,3214,3214,3214,3214,32-
15 may 202414,4314,4314,4314,4314,43-
14 may 202414,2614,2614,2614,2614,26-
13 may 202414,1314,1314,1314,1314,13-
10 may 202414,2414,2414,2414,2414,24-
09 may 202414,2414,2414,2414,2414,24-
08 may 202414,1514,1514,1514,1514,15-
07 may 202414,2314,2314,2314,2314,23-
06 may 202414,1614,1614,1614,1614,16-
03 may 202413,9913,9913,9913,9913,99-
02 may 202413,8713,8713,8713,8713,87-
01 may 202413,6413,6413,6413,6413,64-
30 abr 202413,6413,6413,6413,6413,64-
29 abr 202413,8413,8413,8413,8413,84-
26 abr 202413,7513,7513,7513,7513,75-
25 abr 202413,7213,7213,7213,7213,72-
24 abr 202413,8213,8213,8213,8213,82-
23 abr 202413,8213,8213,8213,8213,82-
22 abr 202413,6013,6013,6013,6013,60-
19 abr 202413,4713,4713,4713,4713,47-
18 abr 202413,4013,4013,4013,4013,40-
17 abr 202413,4413,4413,4413,4413,44-
16 abr 202413,6013,6013,6013,6013,60-
15 abr 202413,6313,6313,6313,6313,63-
12 abr 202413,7813,7813,7813,7813,78-
11 abr 202414,0214,0214,0214,0214,02-
10 abr 202413,9813,9813,9813,9813,98-
09 abr 202414,2814,2814,2814,2814,28-
08 abr 202414,2714,2714,2714,2714,27-
05 abr 202414,2114,2114,2114,2114,21-
04 abr 202414,0914,0914,0914,0914,09-
03 abr 202414,2114,2114,2114,2114,21-
02 abr 202414,1214,1214,1214,1214,12-
01 abr 202414,3414,3414,3414,3414,34-
28 mar 202414,4614,4614,4614,4614,46-
27 mar 202414,4014,4014,4014,4014,40-
26 mar 202414,1814,1814,1814,1814,18-
25 mar 202414,2114,2114,2114,2114,21-
22 mar 202414,2214,2214,2214,2214,22-
21 mar 202414,3414,3414,3414,3414,34-
20 mar 202414,1614,1614,1614,1614,16-
19 mar 202413,9513,9513,9513,9513,95-
18 mar 202413,8213,8213,8213,8213,82-
15 mar 202413,8713,8713,8713,8713,87-
14 mar 202413,8813,8813,8813,8813,88-
13 mar 202414,0614,0614,0614,0614,06-
12 mar 202414,0914,0914,0914,0914,09-
11 mar 202414,0414,0414,0414,0414,04-
08 mar 202414,1014,1014,1014,1014,10-
07 mar 202414,1514,1514,1514,1514,15-
06 mar 202414,0414,0414,0414,0414,04-
05 mar 202413,9313,9313,9313,9313,93-
04 mar 202413,9813,9813,9813,9813,98-
01 mar 202413,9813,9813,9813,9813,98-
29 feb 202413,8413,8413,8413,8413,84-
28 feb 202413,7813,7813,7813,7813,78-
27 feb 202413,8513,8513,8513,8513,85-
26 feb 202413,8013,8013,8013,8013,80-
23 feb 202413,8213,8213,8213,8213,82-
22 feb 202413,7813,7813,7813,7813,78-
21 feb 202413,6313,6313,6313,6313,63-
20 feb 202413,6013,6013,6013,6013,60-
16 feb 202413,7113,7113,7113,7113,71-
15 feb 202413,8013,8013,8013,8013,80-
14 feb 202413,5713,5713,5713,5713,57-
13 feb 202413,3213,3213,3213,3213,32-
12 feb 202413,7313,7313,7313,7313,73-
09 feb 202413,5813,5813,5813,5813,58-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...