Mercados españoles cerrados

Invesco Small Cap Equity C (SMECX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
8,69+0,01 (+0,12%)
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 20248,698,698,698,698,69-
02 jul 20248,688,688,688,688,68-
01 jul 20248,618,618,618,618,61-
28 jun 20248,708,708,708,708,70-
27 jun 20248,648,648,648,648,64-
26 jun 20248,598,598,598,598,59-
25 jun 20248,598,598,598,598,59-
24 jun 20248,628,628,628,628,62-
21 jun 20248,568,568,568,568,56-
20 jun 20248,558,558,558,558,55-
18 jun 20248,628,628,628,628,62-
17 jun 20248,588,588,588,588,58-
14 jun 20248,478,478,478,478,47-
13 jun 20248,608,608,608,608,60-
12 jun 20248,688,688,688,688,68-
11 jun 20248,558,558,558,558,55-
10 jun 20248,608,608,608,608,60-
07 jun 20248,588,588,588,588,58-
06 jun 20248,638,638,638,638,63-
05 jun 20248,708,708,708,708,70-
04 jun 20248,558,558,558,558,55-
03 jun 20248,698,698,698,698,69-
31 may 20248,808,808,808,808,80-
30 may 20248,748,748,748,748,74-
29 may 20248,668,668,668,668,66-
28 may 20248,788,788,788,788,78-
24 may 20248,818,818,818,818,81-
23 may 20248,708,708,708,708,70-
22 may 20248,818,818,818,818,81-
21 may 20248,878,878,878,878,87-
20 may 20248,918,918,918,918,91-
17 may 20248,878,878,878,878,87-
16 may 20248,858,858,858,858,85-
15 may 20248,928,928,928,928,92-
14 may 20248,828,828,828,828,82-
13 may 20248,738,738,738,738,73-
10 may 20248,808,808,808,808,80-
09 may 20248,808,808,808,808,80-
08 may 20248,758,758,758,758,75-
07 may 20248,808,808,808,808,80-
06 may 20248,758,758,758,758,75-
03 may 20248,658,658,658,658,65-
02 may 20248,578,578,578,578,57-
01 may 20248,438,438,438,438,43-
30 abr 20248,438,438,438,438,43-
29 abr 20248,568,568,568,568,56-
26 abr 20248,508,508,508,508,50-
25 abr 20248,488,488,488,488,48-
24 abr 20248,548,548,548,548,54-
23 abr 20248,548,548,548,548,54-
22 abr 20248,418,418,418,418,41-
19 abr 20248,338,338,338,338,33-
18 abr 20248,288,288,288,288,28-
17 abr 20248,318,318,318,318,31-
16 abr 20248,418,418,418,418,41-
15 abr 20248,438,438,438,438,43-
12 abr 20248,528,528,528,528,52-
11 abr 20248,678,678,678,678,67-
10 abr 20248,648,648,648,648,64-
09 abr 20248,838,838,838,838,83-
08 abr 20248,838,838,838,838,83-
05 abr 20248,798,798,798,798,79-
04 abr 20248,728,728,728,728,72-
03 abr 20248,798,798,798,798,79-
02 abr 20248,738,738,738,738,73-
01 abr 20248,878,878,878,878,87-
28 mar 20248,948,948,948,948,94-
27 mar 20248,918,918,918,918,91-
26 mar 20248,778,778,778,778,77-
25 mar 20248,798,798,798,798,79-
22 mar 20248,808,808,808,808,80-
21 mar 20248,878,878,878,878,87-
20 mar 20248,768,768,768,768,76-
19 mar 20248,638,638,638,638,63-
18 mar 20248,558,558,558,558,55-
15 mar 20248,588,588,588,588,58-
14 mar 20248,598,598,598,598,59-
13 mar 20248,708,708,708,708,70-
12 mar 20248,728,728,728,728,72-
11 mar 20248,698,698,698,698,69-
08 mar 20248,728,728,728,728,72-
07 mar 20248,768,768,768,768,76-
06 mar 20248,698,698,698,698,69-
05 mar 20248,628,628,628,628,62-
04 mar 20248,658,658,658,658,65-
01 mar 20248,658,658,658,658,65-
29 feb 20248,568,568,568,568,56-
28 feb 20248,538,538,538,538,53-
27 feb 20248,578,578,578,578,57-
26 feb 20248,548,548,548,548,54-
23 feb 20248,568,568,568,568,56-
22 feb 20248,538,538,538,538,53-
21 feb 20248,448,448,448,448,44-
20 feb 20248,428,428,428,428,42-
16 feb 20248,498,498,498,498,49-
15 feb 20248,558,558,558,558,55-
14 feb 20248,418,418,418,418,41-
13 feb 20248,258,258,258,258,25-
12 feb 20248,508,508,508,508,50-
09 feb 20248,418,418,418,418,41-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...