Mercados españoles cerrados

Invesco S&P 500 High Beta ETF (SPHB)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
83,35+0,04 (+0,05%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202483,7583,9183,2083,3583,35268.800
09 may 202482,8283,3682,5883,3183,31244.700
08 may 202482,3083,0882,1483,0483,04396.000
07 may 202483,8683,9983,1283,1483,14372.000
06 may 202483,3583,8283,1683,8283,82341.200
03 may 202483,0883,7782,5782,6782,67544.900
02 may 202481,6982,0480,3981,8881,88658.600
01 may 202481,4883,0080,6581,0681,06799.200
30 abr 202483,2283,5381,9781,9881,98482.000
29 abr 202483,5683,9983,2583,7483,74390.000
26 abr 202482,5983,5482,4783,1583,15625.600
25 abr 202481,9582,6681,0282,4282,42991.800
24 abr 202482,4583,1681,8782,6082,60454.200
23 abr 202480,9682,4980,9682,1882,18591.700
22 abr 202480,4281,2879,8680,8480,84739.500
19 abr 202480,3780,8379,6279,9479,941.129.100
18 abr 202480,7681,4880,0780,3380,33857.200
17 abr 202481,7081,7980,4580,7080,70687.100
16 abr 202481,4581,7880,7981,2181,21712.800
15 abr 202483,8284,1181,4081,7881,78763.800
12 abr 202483,9684,0882,6882,9382,93824.800
11 abr 202484,6485,1583,7084,9784,97690.400
10 abr 202485,0485,3983,9584,4384,431.164.600
09 abr 202486,5786,9385,8086,8986,89455.000
08 abr 202485,5286,3685,5286,0986,09877.400
05 abr 202484,7485,5884,5085,1485,14640.100
04 abr 202486,8887,1684,5684,6684,66447.300
03 abr 202485,2886,0885,2185,9785,97457.000
02 abr 202486,1286,1685,2885,6085,60518.400
01 abr 202487,8288,0986,9687,1787,17926.200
28 mar 202487,4087,9087,4087,7487,74197.200
27 mar 202486,1587,3785,8987,3787,37385.300
26 mar 202486,3086,5085,5185,5685,56222.600
25 mar 202485,7586,1785,6385,8385,83254.800
22 mar 202486,6786,9585,9786,0486,04220.400
21 mar 202486,6187,2886,5986,8486,84471.800
20 mar 202483,8785,8783,7785,7385,73560.300
19 mar 202483,1983,9683,0183,8983,89447.600
18 mar 202483,8183,9483,3183,6583,65323.900
18 mar 20240.266 Dividendo
15 mar 202483,4184,0783,3683,4883,21243.000
14 mar 202485,3985,5083,4384,0483,77442.300
13 mar 202485,5686,1785,3385,5385,26367.700
12 mar 202485,7786,0385,0385,7985,52485.600
11 mar 202485,2585,6784,9185,5285,25366.100
08 mar 202486,5887,1485,5685,6685,392.779.500
07 mar 202485,5386,3185,5286,0285,75476.700
06 mar 202485,1185,2184,3784,8284,55959.100
05 mar 202484,4084,9983,8984,2683,99756.300
04 mar 202485,7185,7285,1285,1384,86642.600
01 mar 202484,4585,5483,8985,4185,14500.000
29 feb 202483,9384,6583,6684,3384,06640.700
28 feb 202482,9783,6882,9283,1882,91406.200
27 feb 202483,3783,7183,2583,5783,30413.700
26 feb 202482,9783,3682,5082,6382,37492.000
23 feb 202483,1983,4782,8782,9482,68735.200
22 feb 202483,3083,6782,9183,2682,99499.000
21 feb 202481,6382,1281,4882,0981,83590.000
20 feb 202482,3982,4981,8782,3182,05392.300
16 feb 202483,7283,9083,0583,1482,88612.900
15 feb 202483,5984,2683,5384,0983,82746.200
14 feb 202482,3383,0681,9583,0382,77753.100
13 feb 202481,7182,2080,8681,6281,36942.200
12 feb 202483,3884,7883,3484,0583,78722.800
09 feb 202482,7283,3582,6083,2082,93539.900
08 feb 202482,1982,9782,0282,7682,50498.300
07 feb 202482,2382,4381,2282,1481,88936.600
06 feb 202481,5581,7781,1281,6081,34613.100
05 feb 202481,7281,7280,7181,4681,20810.300
02 feb 202480,9182,1280,5181,8281,56657.900
01 feb 202481,0581,3679,6681,3181,05444.800
31 ene 202481,3182,1980,2680,3880,12811.900
30 ene 202482,1782,5581,9181,9581,69400.200
29 ene 202481,3982,5781,2782,5782,31424.900
26 ene 202481,6381,9581,2781,3481,08684.700
25 ene 202482,0882,1081,3381,7581,49600.600
24 ene 202482,1182,1681,0281,1180,85877.800
23 ene 202481,6181,6780,8181,2080,94513.300
22 ene 202480,9881,8280,8581,1880,92649.400
19 ene 202479,4580,5179,0280,4680,20989.000
18 ene 202478,8979,2478,1979,1178,86907.500
17 ene 202478,1678,3077,5678,2277,97625.400
16 ene 202479,0479,4478,4879,1378,881.101.500
12 ene 202480,5780,8279,3579,5479,29871.400
11 ene 202480,5480,7079,2680,3480,081.140.100
10 ene 202480,4680,8379,7880,6580,391.213.000
09 ene 202480,0280,8779,9180,4880,22347.600
08 ene 202479,3080,7979,2780,7680,50842.100
05 ene 202478,3379,7778,2779,0978,84656.700
04 ene 202478,3979,2178,2978,6578,40761.500
03 ene 202479,9980,0278,4178,7778,52844.800
02 ene 202481,5681,6380,6181,1180,851.670.700
29 dic 202382,9983,3082,2482,4082,14537.500
28 dic 202383,0983,3782,9783,2182,94327.700
27 dic 202382,9983,2182,7183,0982,83289.600
26 dic 202382,4383,1282,4382,9482,68333.200
22 dic 202382,4682,8481,7982,3182,05993.400
21 dic 202381,5982,1881,2582,1681,901.269.500
20 dic 202382,0082,5780,3680,3980,13578.200
19 dic 202381,5282,4281,5282,3182,05323.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...