Mercados españoles abiertos en 3 hrs 4 min

Invesco Summit R6 (SMISX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
24,99-0,18 (-0,72%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202424,9924,9924,9924,9924,99-
24 abr 202425,1725,1725,1725,1725,17-
23 abr 202425,2125,2125,2125,2125,21-
22 abr 202424,6624,6624,6624,6624,66-
19 abr 202424,3524,3524,3524,3524,35-
18 abr 202425,0325,0325,0325,0325,03-
17 abr 202425,1925,1925,1925,1925,19-
16 abr 202425,5325,5325,5325,5325,53-
15 abr 202425,4625,4625,4625,4625,46-
12 abr 202425,9625,9625,9625,9625,96-
11 abr 202426,4426,4426,4426,4426,44-
10 abr 202426,0726,0726,0726,0726,07-
09 abr 202426,2326,2326,2326,2326,23-
08 abr 202426,2926,2926,2926,2926,29-
05 abr 202426,3026,3026,3026,3026,30-
04 abr 202425,7825,7825,7825,7825,78-
03 abr 202426,1826,1826,1826,1826,18-
02 abr 202426,0526,0526,0526,0526,05-
01 abr 202426,2926,2926,2926,2926,29-
28 mar 202426,2726,2726,2726,2726,27-
27 mar 202426,3126,3126,3126,3126,31-
26 mar 202426,3226,3226,3226,3226,32-
25 mar 202426,4426,4426,4426,4426,44-
22 mar 202426,5126,5126,5126,5126,51-
21 mar 202426,4626,4626,4626,4626,46-
20 mar 202426,2426,2426,2426,2426,24-
19 mar 202425,9125,9125,9125,9125,91-
18 mar 202425,7925,7925,7925,7925,79-
15 mar 202425,6025,6025,6025,6025,60-
14 mar 202425,9325,9325,9325,9325,93-
13 mar 202425,9725,9725,9725,9725,97-
12 mar 202426,0926,0926,0926,0926,09-
11 mar 202425,5325,5325,5325,5325,53-
08 mar 202425,8125,8125,8125,8125,81-
07 mar 202426,2426,2426,2426,2426,24-
06 mar 202425,7825,7825,7825,7825,78-
05 mar 202425,5625,5625,5625,5625,56-
04 mar 202426,0726,0726,0726,0726,07-
01 mar 202426,0926,0926,0926,0926,09-
29 feb 202425,7325,7325,7325,7325,73-
28 feb 202425,4925,4925,4925,4925,49-
27 feb 202425,5725,5725,5725,5725,57-
26 feb 202425,5425,5425,5425,5425,54-
23 feb 202425,5525,5525,5525,5525,55-
22 feb 202425,6125,6125,6125,6125,61-
21 feb 202424,6924,6924,6924,6924,69-
20 feb 202424,9024,9024,9024,9024,90-
16 feb 202425,3125,3125,3125,3125,31-
15 feb 202425,4925,4925,4925,4925,49-
14 feb 202425,5225,5225,5225,5225,52-
13 feb 202425,0425,0425,0425,0425,04-
12 feb 202425,4425,4425,4425,4425,44-
09 feb 202425,6325,6325,6325,6325,63-
08 feb 202425,2925,2925,2925,2925,29-
07 feb 202425,1325,1325,1325,1325,13-
06 feb 202424,7824,7824,7824,7824,78-
05 feb 202424,8324,8324,8324,8324,83-
02 feb 202424,8624,8624,8624,8624,86-
01 feb 202424,2524,2524,2524,2524,25-
31 ene 202423,8523,8523,8523,8523,85-
30 ene 202424,3424,3424,3424,3424,34-
29 ene 202424,4324,4324,4324,4324,43-
26 ene 202424,0924,0924,0924,0924,09-
25 ene 202424,1024,1024,1024,1024,10-
24 ene 202423,9523,9523,9523,9523,95-
23 ene 202423,8523,8523,8523,8523,85-
22 ene 202423,8123,8123,8123,8123,81-
19 ene 202423,7423,7423,7423,7423,74-
18 ene 202423,3423,3423,3423,3423,34-
17 ene 202423,0323,0323,0323,0323,03-
16 ene 202423,1723,1723,1723,1723,17-
12 ene 202423,1423,1423,1423,1423,14-
11 ene 202423,1023,1023,1023,1023,10-
10 ene 202423,0223,0223,0223,0223,02-
09 ene 202422,7422,7422,7422,7422,74-
08 ene 202422,6522,6522,6522,6522,65-
05 ene 202422,1622,1622,1622,1622,16-
04 ene 202422,0922,0922,0922,0922,09-
03 ene 202422,1922,1922,1922,1922,19-
02 ene 202422,4622,4622,4622,4622,46-
29 dic 202322,9222,9222,9222,9222,92-
28 dic 202323,0223,0223,0223,0223,02-
27 dic 202323,0023,0023,0023,0023,00-
26 dic 202322,9622,9622,9622,9622,96-
22 dic 202322,8522,8522,8522,8522,85-
21 dic 202322,8622,8622,8622,8622,86-
20 dic 202322,5622,5622,5622,5622,56-
19 dic 202322,9222,9222,9222,9222,92-
18 dic 202322,7922,7922,7922,7922,79-
15 dic 202322,5922,5922,5922,5922,59-
14 dic 202322,5522,5522,5522,5522,55-
13 dic 202322,6222,6222,6222,6222,62-
12 dic 202322,3422,3422,3422,3422,34-
11 dic 202322,1322,1322,1322,1322,13-
08 dic 202322,0722,0722,0722,0722,07-
07 dic 202321,9421,9421,9421,9421,94-
06 dic 202321,6921,6921,6921,6921,69-
05 dic 202321,8921,8921,8921,8921,89-
04 dic 202321,8221,8221,8221,8221,82-
01 dic 202322,0522,0522,0522,0522,05-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...