Mercados españoles abiertos en 5 hrs 29 min

Invesco S&P 500 High Dividend Low Volatility ETF (SPHD)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
44,73+0,33 (+0,74%)
Al cierre: 04:00PM EDT
44,75 +0,02 (+0,04%)
Después del cierre: 07:56PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202444,3744,7544,3444,7344,73332.000
08 may 202444,1244,4544,0944,4044,40358.400
07 may 202444,1244,3844,1244,2744,27460.800
06 may 202443,9744,0743,8043,9743,97395.000
03 may 202443,8843,9843,5443,8143,81921.600
02 may 202443,7043,8343,4943,6943,69542.600
01 may 202443,3143,9143,2143,4943,49880.400
30 abr 202443,5243,6143,3243,3243,32370.400
29 abr 202443,3643,6843,3643,6543,65452.400
26 abr 202443,3743,5243,2243,2443,24374.600
25 abr 202443,4843,7043,1443,4043,40573.400
24 abr 202443,2943,7443,0843,6843,68547.000
23 abr 202443,2843,6043,2243,5043,50511.800
22 abr 202443,1543,4442,9343,2843,28546.900
22 abr 20240.141 Dividendo
19 abr 202442,6143,2342,6143,2343,09667.900
18 abr 202442,5342,6342,3442,5842,44502.600
17 abr 202442,3042,5142,0842,3442,20709.200
16 abr 202442,4642,4742,0342,0841,941.027.200
15 abr 202443,0143,1642,3142,4642,321.223.400
12 abr 202443,1943,2842,6342,7142,57812.100
11 abr 202443,5643,6243,0943,2743,13652.700
10 abr 202443,7243,7243,2243,4243,281.258.600
09 abr 202444,0444,2543,9544,2544,11722.400
08 abr 202443,8844,0843,8543,9343,79495.800
05 abr 202443,7443,9043,4643,8343,69935.300
04 abr 202444,2844,4243,6843,7843,64873.600
03 abr 202444,1344,2243,9244,0043,86647.400
02 abr 202444,1444,2744,0544,1343,99364.100
01 abr 202444,4144,4144,0844,2044,06435.300
28 mar 202444,1544,4944,1544,4044,26414.500
27 mar 202443,4944,1343,4844,1343,99478.800
26 mar 202443,6443,6943,2443,2443,10437.200
25 mar 202443,5443,8143,5343,5643,42435.100
22 mar 202443,9243,9743,5443,5443,40428.200
21 mar 202443,7243,9943,6643,8243,68563.000
20 mar 202443,4443,7343,3843,6743,53731.500
19 mar 202443,2543,5443,2143,5143,37596.700
18 mar 202443,1943,3942,9743,2243,08366.500
18 mar 20240.134 Dividendo
15 mar 202443,0443,4243,0443,2943,02636.800
14 mar 202443,5043,5542,9643,2242,95828.600
13 mar 202443,6143,9243,5243,6243,34480.600
12 mar 202443,5743,6643,3143,4643,18682.900
11 mar 202443,1843,5843,1843,5243,24639.600
08 mar 202443,1343,3743,0743,2843,011.031.800
07 mar 202443,0843,2242,9643,0742,80737.800
06 mar 202442,8443,0142,7642,9142,64713.100
05 mar 202442,5543,0242,4642,5842,31583.000
04 mar 202442,2042,6042,1742,5942,32679.400
01 mar 202442,4042,4042,0242,2942,02557.700
29 feb 202442,3642,6142,2942,3642,09629.400
28 feb 202442,1042,2842,0442,1041,83426.300
27 feb 202442,0942,2242,0142,1741,90560.000
26 feb 202442,3942,4141,9241,9541,68597.600
23 feb 202442,3542,6742,2442,5042,23736.100
22 feb 202442,1642,3841,9642,3142,04808.000
21 feb 202441,9942,2941,8942,2942,02542.300
20 feb 202441,8342,2341,7141,9141,64637.200
20 feb 20240.145 Dividendo
16 feb 202441,7842,1641,6342,0341,62763.300
15 feb 202441,3341,9941,3341,9641,55687.000
14 feb 202441,3241,3341,0141,1940,79887.400
13 feb 202441,5041,6240,8441,1540,751.471.100
12 feb 202441,4041,8541,3641,7941,38592.300
09 feb 202441,3841,4841,2041,3840,98569.400
08 feb 202441,4841,4841,2141,4241,02645.300
07 feb 202441,8441,8541,4741,5441,13807.900
06 feb 202441,4041,7941,2941,6741,26544.800
05 feb 202441,6841,6841,3341,3340,93752.700
02 feb 202442,2042,2341,7141,9841,571.017.800
01 feb 202441,9042,3941,7242,3941,98831.300
31 ene 202442,3442,4741,8141,8641,45977.500
30 ene 202442,0942,3641,9242,2241,81928.700
29 ene 202442,2942,3342,0642,2741,86820.400
26 ene 202442,4242,5442,2242,3441,93499.900
25 ene 202441,8742,3441,8742,3441,931.066.200
24 ene 202442,0242,0641,4041,4141,01690.800
23 ene 202441,8341,9641,6941,9041,49530.500
22 ene 202441,8141,9941,6441,7941,38593.000
22 ene 20240.153 Dividendo
19 ene 202441,8042,0541,5241,9641,40713.800
18 ene 202441,9141,9141,4941,7541,19729.000
17 ene 202442,0642,4041,7541,9141,35730.100
16 ene 202442,5242,5842,2942,3641,79633.900
12 ene 202442,8543,0042,6342,7242,15464.100
11 ene 202442,8342,8542,4342,5742,00510.100
10 ene 202443,0143,0742,7942,8942,32500.700
09 ene 202443,0643,1042,8643,0542,47426.200
08 ene 202442,9443,3042,8243,3042,721.019.500
05 ene 202442,7143,1842,5743,0542,47628.700
04 ene 202442,9243,0542,7642,8042,23521.500
03 ene 202443,0043,1342,7542,8542,28476.700
02 ene 202442,3443,2642,3443,1042,52562.300
29 dic 202342,5042,5942,3042,4141,84729.600
28 dic 202342,3942,6342,3942,6142,04519.600
27 dic 202342,4242,5342,3042,4641,89433.500
26 dic 202342,2042,5442,1842,4541,88374.300
22 dic 202342,1442,4642,0942,2241,65456.500
21 dic 202341,9642,1041,6742,0141,45458.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...