Mercados españoles cerrados

Invesco S&P 500 GARP ETF (SPGP)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
104,58+0,43 (+0,41%)
Al cierre: 04:00PM EDT
106,40 +1,82 (+1,74%)
Después del cierre: 06:13PM EDT
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 2024104,33104,58104,17104,58104,58190.800
16 may 2024104,70104,73104,08104,15104,15191.500
15 may 2024104,17104,73103,53104,73104,73516.600
14 may 2024103,29103,61103,03103,58103,58134.200
13 may 2024103,34103,56102,81103,02103,02216.200
10 may 2024103,47103,51102,78102,99102,99174.900
09 may 2024102,35103,11102,17103,10103,10492.500
08 may 2024102,05102,53101,90102,27102,27216.600
07 may 2024102,55103,01102,53102,53102,53199.900
06 may 2024102,21102,42101,96102,28102,28280.500
03 may 2024101,42101,93100,93101,51101,51173.300
02 may 2024100,19100,4899,11100,21100,21326.700
01 may 2024100,04100,8399,1799,3299,32366.400
30 abr 2024102,59102,59100,41100,41100,41236.100
29 abr 2024102,29102,96102,29102,88102,88184.300
26 abr 2024101,76102,50101,49102,11102,11328.800
25 abr 2024101,06101,87100,30101,72101,72312.800
24 abr 2024101,75102,14100,97101,46101,46191.800
23 abr 2024100,66101,75100,50101,58101,58210.500
22 abr 2024100,46101,4299,65100,77100,77358.000
19 abr 2024100,18100,9199,76100,07100,07226.400
18 abr 2024101,09101,1499,85100,03100,03259.400
17 abr 2024101,54101,87100,49100,57100,57533.100
16 abr 2024102,04102,04100,99101,52101,52385.800
15 abr 2024104,10104,25101,86102,24102,24193.000
12 abr 2024104,68105,00102,99103,36103,36215.300
11 abr 2024105,10105,40104,22105,23105,23523.700
10 abr 2024105,01105,36104,22104,82104,82281.900
09 abr 2024106,34106,56105,19106,29106,29238.700
08 abr 2024106,03106,25105,69105,80105,80182.100
05 abr 2024105,25106,14105,08105,89105,89282.000
04 abr 2024107,02107,06104,85105,10105,10185.300
03 abr 2024105,61106,50105,61106,35106,35238.800
02 abr 2024105,97105,98105,19105,86105,86331.400
01 abr 2024106,84106,89106,25106,72106,72326.200
28 mar 2024106,10106,76105,96106,49106,49320.500
27 mar 2024104,66105,84104,66105,84105,84441.000
26 mar 2024105,06105,30104,26104,28104,28201.000
25 mar 2024104,93105,48104,83104,87104,87165.500
22 mar 2024105,71105,72105,10105,15105,15236.000
21 mar 2024105,35105,91105,18105,64105,64518.800
20 mar 2024103,25104,76103,15104,64104,64235.200
19 mar 2024102,65103,45102,52103,45103,45150.800
18 mar 2024102,91103,20102,44102,81102,81178.500
18 mar 20240.382 Dividendo
15 mar 2024102,29103,13102,15102,73102,35197.100
14 mar 2024103,71103,83102,31102,95102,57271.500
13 mar 2024103,43104,04103,35103,61103,22254.300
12 mar 2024103,01103,29102,26103,18102,80188.700
11 mar 2024102,06102,67101,56102,66102,28207.100
08 mar 2024103,32103,50102,31102,34101,96304.500
07 mar 2024102,30103,45102,30103,10102,72301.100
06 mar 2024101,93102,25101,49101,84101,46272.700
05 mar 2024101,41101,79100,65101,05100,67488.300
04 mar 2024102,84102,92101,90101,98101,60215.600
01 mar 2024101,83102,75101,66102,71102,33263.500
29 feb 2024100,94101,49100,73101,34100,96271.800
28 feb 2024100,47100,89100,20100,52100,15215.300
27 feb 2024101,00101,12100,71100,80100,43300.000
26 feb 2024100,53101,07100,32100,67100,30337.300
23 feb 2024100,40100,70100,18100,41100,04342.000
22 feb 202499,77100,6899,48100,39100,02390.500
21 feb 202498,4299,1798,2599,1798,80469.900
20 feb 202498,6098,6298,0198,3297,95844.500
16 feb 202499,66100,0599,1199,1898,81361.600
15 feb 202498,5199,7998,5199,5999,22372.100
14 feb 202497,9798,2497,3398,1597,79370.700
13 feb 202497,5197,9196,6197,2796,91454.900
12 feb 202498,7099,7098,7099,2098,83235.800
09 feb 202498,1398,5497,8498,4398,06345.000
08 feb 202497,3398,0797,2497,9597,59517.500
07 feb 202496,9497,3396,4697,0896,72424.700
06 feb 202496,1396,4496,0196,2295,86521.800
05 feb 202495,9496,2995,1595,8995,53388.600
02 feb 202495,9496,6495,3296,2595,89616.700
01 feb 202496,2196,4695,4396,2495,88306.500
31 ene 202497,1397,1495,7195,7295,36330.700
30 ene 202496,6297,6796,5997,5297,16445.800
29 ene 202496,5097,0896,1197,0896,72192.300
26 ene 202496,7296,9296,1696,5696,20255.100
25 ene 202496,7396,8996,0596,7796,41240.300
24 ene 202496,7096,8095,9296,0395,67350.100
23 ene 202496,4096,6695,8896,2695,90476.500
22 ene 202495,6796,4895,6296,3095,94298.100
19 ene 202495,1695,7394,7195,6295,26321.800
18 ene 202494,5594,9493,9194,8794,52372.700
17 ene 202494,1694,6093,8494,2393,88544.900
16 ene 202495,5195,5194,8095,0694,71881.300
12 ene 202496,5496,6995,5895,9295,56217.900
11 ene 202495,9696,0695,2095,8895,52304.900
10 ene 202496,1996,1995,4595,9195,55360.300
09 ene 202496,4896,4895,7796,1095,74417.800
08 ene 202495,9696,9195,3996,9196,55283.600
05 ene 202496,2296,8695,8596,2295,86598.600
04 ene 202497,1697,4296,0796,1595,79348.700
03 ene 202497,3797,8896,6797,3697,00365.700
02 ene 202497,5898,4197,4897,8997,53383.800
29 dic 202398,5198,6997,8098,0497,68288.900
28 dic 202399,0299,1198,5098,5598,18471.800
27 dic 202399,2199,2798,7099,0598,68266.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...