Mercados españoles abiertos en 1 hr 8 mins

Invesco S&P 500 Low Volatility ETF (SPLV)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
62,83+0,22 (+0,35%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 abr 202462,8762,9962,5362,8362,832.331.200
16 abr 202462,8962,9462,5562,6162,613.059.900
15 abr 202463,5763,6762,6562,7562,752.128.500
12 abr 202463,4263,5862,9163,0663,062.547.600
11 abr 202464,2364,2363,5663,5663,562.849.800
10 abr 202464,2564,3963,9064,0864,082.518.200
09 abr 202464,8664,9264,3864,8664,862.108.100
08 abr 202464,6164,8564,6164,6864,681.902.000
05 abr 202464,4864,8264,3564,7164,711.941.800
04 abr 202465,4165,4664,3664,4664,462.392.300
03 abr 202465,3065,3364,9064,9864,981.716.200
02 abr 202465,4265,5365,2365,3165,311.564.100
01 abr 202465,8565,8665,4165,4865,482.931.500
28 mar 202465,7165,9965,6765,8765,872.261.500
27 mar 202465,0065,6764,9965,6565,652.720.200
26 mar 202464,8164,9464,7064,7364,731.624.400
25 mar 202465,1065,1064,7264,7464,74958.300
22 mar 202465,3165,3364,9764,9864,98962.800
21 mar 202465,1565,3865,0165,2065,201.442.800
20 mar 202465,0265,1864,8865,1465,142.072.400
19 mar 202464,7465,0664,6765,0465,042.371.100
18 mar 202464,5464,8764,4464,6264,623.006.300
18 mar 20240.114 Dividendo
15 mar 202464,2764,6464,1964,5364,421.670.000
14 mar 202464,9665,0464,2964,6064,499.894.800
13 mar 202465,1065,1964,7964,9864,871.955.800
12 mar 202464,9265,1864,8065,0164,901.843.200
11 mar 202464,5964,9564,4864,9564,841.323.000
08 mar 202464,5464,8064,4164,6064,493.211.100
07 mar 202464,6764,7664,4764,5864,471.657.100
06 mar 202464,1364,5664,1364,3864,272.340.300
05 mar 202464,1564,4063,7963,9863,871.721.700
04 mar 202463,7564,1863,7564,1664,051.971.500
01 mar 202463,9164,0163,6164,0063,891.618.800
29 feb 202464,3064,3363,9064,0163,902.499.300
28 feb 202464,0964,2864,0164,2264,112.781.000
27 feb 202463,9964,0863,8364,0763,961.677.600
26 feb 202464,4164,4463,9763,9763,861.428.200
23 feb 202464,2864,6364,2264,4564,341.824.200
22 feb 202463,7764,2863,5964,1764,062.286.100
21 feb 202463,5563,8063,3963,8063,691.866.500
20 feb 202463,1963,7463,1963,3963,281.981.000
20 feb 20240.122 Dividendo
16 feb 202463,2963,6363,1063,3563,121.661.000
15 feb 202462,9563,4862,9563,4563,222.454.100
14 feb 202462,8062,8762,4862,8162,582.837.700
13 feb 202463,0763,3062,3762,7162,483.965.400
12 feb 202462,9363,2762,7463,2563,022.234.200
09 feb 202462,9763,0062,7562,9662,731.475.900
08 feb 202463,0963,1162,7862,9862,751.887.100
07 feb 202463,3163,3663,1163,1562,921.332.400
06 feb 202462,9463,1962,8163,0862,851.492.400
05 feb 202463,1963,1962,8362,8662,633.406.300
02 feb 202463,7563,8063,1763,4663,232.891.400
01 feb 202462,9563,8962,7163,8963,658.070.900
31 ene 202463,7063,8363,0063,1262,892.760.900
30 ene 202463,1663,6163,0663,5563,321.135.400
29 ene 202463,0063,2862,8763,2162,982.569.300
26 ene 202463,0363,1762,9163,0062,771.633.000
25 ene 202462,7063,0162,5563,0162,783.124.300
24 ene 202463,1463,1462,4162,4362,201.871.600
23 ene 202462,8063,0362,7463,0362,801.721.900
22 ene 202462,8863,0762,6762,7962,561.831.400
22 ene 20240.129 Dividendo
19 ene 202462,9363,1962,5963,0362,671.354.900
18 ene 202462,6262,8862,4062,8462,481.616.900
17 ene 202462,6663,1662,5862,7262,361.840.300
16 ene 202463,0163,1262,7562,8862,521.896.500
12 ene 202463,1163,2662,9263,1562,791.584.000
11 ene 202463,1363,2062,5362,8762,512.089.000
10 ene 202463,1163,2862,9763,2162,851.213.600
09 ene 202463,0063,2062,8363,1862,821.175.600
08 ene 202462,9263,2962,7163,2962,932.546.800
05 ene 202462,9563,1862,5962,9162,551.195.900
04 ene 202463,1063,4062,9863,0162,651.057.800
03 ene 202463,3263,3762,9863,0562,692.329.400
02 ene 202462,4263,2762,4263,2162,852.690.800
29 dic 202362,4562,6962,3762,6662,301.565.400
28 dic 202362,2962,6162,2962,5562,191.708.300
27 dic 202362,1862,3462,0862,3361,971.211.500
26 dic 202362,0062,3761,9262,2461,881.146.900
22 dic 202361,8762,2461,8662,0161,651.322.600
21 dic 202361,4861,7761,2761,7261,371.364.800
20 dic 202361,9862,0461,2561,2660,912.347.100
19 dic 202362,0362,2161,9562,1761,811.164.500
18 dic 202361,9262,1461,8161,9961,631.877.700
18 dic 20230.14 Dividendo
15 dic 202362,1262,1261,6161,8161,322.739.200
14 dic 202363,5063,5062,3962,4461,942.606.300
13 dic 202362,3463,4062,2363,4062,894.071.900
12 dic 202362,1962,3761,9662,3261,821.374.000
11 dic 202361,6562,0961,6562,0861,581.951.900
08 dic 202361,6261,6561,3261,5061,011.055.700
07 dic 202361,7161,8061,5061,6461,151.026.200
06 dic 202361,6161,7161,4661,6661,171.303.900
05 dic 202361,8361,8661,4661,4961,001.801.300
04 dic 202361,5562,0561,5561,8661,371.516.700
01 dic 202361,3161,8361,2861,8361,342.348.800
30 nov 202360,7461,4060,6561,3760,883.362.500
29 nov 202361,0261,0660,6460,7060,221.290.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...