Mercados españoles abiertos en 51 mins
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
38.980,05 -89,63 (-0,23%) Dólar/Euro
1,0862 +0,0001 (+0,01%) Petróleo Brent
83,24 -0,47 (-0,56%) Bitcoin EUR
65.603,52 +3.805,14 (+6,16%)
Invesco Summit P (SMMIX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
| 17 may 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | - |
| 16 may 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | - |
| 15 may 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
| 14 may 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | - |
| 13 may 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
| 10 may 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,73 | - |
| 09 may 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
| 08 may 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
| 07 may 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
| 06 may 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
| 03 may 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
| 02 may 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
| 01 may 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
| 30 abr 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 29 abr 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
| 26 abr 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
| 25 abr 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
| 24 abr 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
| 23 abr 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
| 22 abr 2024 | 24,33 | 24,33 | 24,33 | 24,33 | 24,33 | - |
| 19 abr 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
| 18 abr 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
| 17 abr 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
| 16 abr 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 15 abr 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
| 12 abr 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
| 11 abr 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
| 10 abr 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,73 | - |
| 09 abr 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
| 08 abr 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
| 05 abr 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
| 04 abr 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
| 03 abr 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
| 02 abr 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
| 01 abr 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
| 28 mar 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | - |
| 27 mar 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
| 26 mar 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
| 25 mar 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
| 22 mar 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
| 21 mar 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
| 20 mar 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
| 19 mar 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
| 18 mar 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
| 15 mar 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
| 14 mar 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 13 mar 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
| 12 mar 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
| 11 mar 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 08 mar 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | - |
| 07 mar 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 06 mar 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
| 05 mar 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
| 04 mar 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,73 | - |
| 01 mar 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
| 29 feb 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
| 28 feb 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
| 27 feb 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| 26 feb 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
| 23 feb 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
| 22 feb 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
| 21 feb 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
| 20 feb 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
| 16 feb 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
| 15 feb 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
| 14 feb 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,19 | - |
| 13 feb 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
| 12 feb 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
| 09 feb 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 08 feb 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
| 07 feb 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
| 06 feb 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
| 05 feb 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
| 02 feb 2024 | 24,54 | 24,54 | 24,54 | 24,54 | 24,54 | - |
| 01 feb 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
| 31 ene 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
| 30 ene 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
| 29 ene 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
| 26 ene 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
| 25 ene 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
| 24 ene 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | - |
| 23 ene 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
| 22 ene 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
| 19 ene 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,44 | - |
| 18 ene 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | - |
| 17 ene 2024 | 22,73 | 22,73 | 22,73 | 22,73 | 22,73 | - |
| 16 ene 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
| 12 ene 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | - |
| 11 ene 2024 | 22,81 | 22,81 | 22,81 | 22,81 | 22,81 | - |
| 10 ene 2024 | 22,73 | 22,73 | 22,73 | 22,73 | 22,73 | - |
| 09 ene 2024 | 22,45 | 22,45 | 22,45 | 22,45 | 22,45 | - |
| 08 ene 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,36 | - |
| 05 ene 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
| 04 ene 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
| 03 ene 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
| 02 ene 2024 | 22,17 | 22,17 | 22,17 | 22,17 | 22,17 | - |
| 29 dic 2023 | 22,63 | 22,63 | 22,63 | 22,63 | 22,63 | - |
| 28 dic 2023 | 22,72 | 22,72 | 22,72 | 22,72 | 22,72 | - |
| 27 dic 2023 | 22,70 | 22,70 | 22,70 | 22,70 | 22,70 | - |
| *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.