Mercados españoles cerrados

Invesco Equally-Wtd S&P 500 A (VADAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
70,17+0,21 (+0,30%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 2024------
18 abr 202469,9669,9669,9669,9669,96-
17 abr 202469,9969,9969,9969,9969,99-
16 abr 202470,1470,1470,1470,1470,14-
15 abr 202470,5270,5270,5270,5270,52-
12 abr 202471,1671,1671,1671,1671,16-
11 abr 202472,3072,3072,3072,3072,30-
10 abr 202472,3872,3872,3872,3872,38-
09 abr 202473,5973,5973,5973,5973,59-
08 abr 202473,2973,2973,2973,2973,29-
05 abr 202473,1073,1073,1073,1073,10-
04 abr 202472,6272,6272,6272,6272,62-
03 abr 202473,4073,4073,4073,4073,40-
02 abr 202473,3173,3173,3173,3173,31-
01 abr 202473,9973,9973,9973,9973,99-
28 mar 202474,4574,4574,4574,4574,45-
27 mar 202474,1274,1274,1274,1274,12-
26 mar 202472,9572,9572,9572,9572,95-
25 mar 202473,0773,0773,0773,0773,07-
22 mar 202473,2273,2273,2273,2273,22-
21 mar 202473,7073,7073,7073,7073,70-
20 mar 202473,1773,1773,1773,1773,17-
19 mar 202472,5572,5572,5572,5572,55-
18 mar 202472,1472,1472,1472,1472,14-
15 mar 202471,9371,9371,9371,9371,93-
14 mar 202472,0572,0572,0572,0572,05-
13 mar 202472,7272,7272,7272,7272,72-
12 mar 202472,7072,7072,7072,7072,70-
11 mar 202472,5172,5172,5172,5172,51-
08 mar 202472,4072,4072,4072,4072,40-
07 mar 202472,5372,5372,5372,5372,53-
06 mar 202471,9571,9571,9571,9571,95-
05 mar 202471,5171,5171,5171,5171,51-
04 mar 202471,8971,8971,8971,8971,89-
01 mar 202471,7271,7271,7271,7271,72-
29 feb 202471,3071,3071,3071,3071,30-
28 feb 202470,9270,9270,9270,9270,92-
27 feb 202470,9070,9070,9070,9070,90-
26 feb 202470,5970,5970,5970,5970,59-
23 feb 202470,8970,8970,8970,8970,89-
22 feb 202470,7370,7370,7370,7370,73-
21 feb 202470,0070,0070,0070,0070,00-
20 feb 202469,8169,8169,8169,8169,81-
16 feb 202470,0370,0370,0370,0370,03-
15 feb 202470,3470,3470,3470,3470,34-
14 feb 202469,5269,5269,5269,5269,52-
13 feb 202468,8368,8368,8368,8368,83-
12 feb 202470,0270,0270,0270,0270,02-
09 feb 202469,5869,5869,5869,5869,58-
08 feb 202469,4769,4769,4769,4769,47-
07 feb 202469,3069,3069,3069,3069,30-
06 feb 202469,0369,0369,0369,0369,03-
05 feb 202468,6468,6468,6468,6468,64-
02 feb 202469,2369,2369,2369,2369,23-
01 feb 202469,2969,2969,2969,2969,29-
31 ene 202468,4768,4768,4768,4768,47-
30 ene 202469,3969,3969,3969,3969,39-
29 ene 202469,3569,3569,3569,3569,35-
26 ene 202468,9168,9168,9168,9168,91-
25 ene 202468,9168,9168,9168,9168,91-
24 ene 202468,2368,2368,2368,2368,23-
23 ene 202468,6068,6068,6068,6068,60-
22 ene 202468,5768,5768,5768,5768,57-
19 ene 202468,2268,2268,2268,2268,22-
18 ene 202467,6767,6767,6767,6767,67-
17 ene 202467,3267,3267,3267,3267,32-
16 ene 202467,8667,8667,8667,8667,86-
12 ene 202468,3268,3268,3268,3268,32-
11 ene 202468,4568,4568,4568,4568,45-
10 ene 202468,6668,6668,6668,6668,66-
09 ene 202468,5568,5568,5568,5568,55-
08 ene 202468,8868,8868,8868,8868,88-
05 ene 202468,1568,1568,1568,1568,15-
04 ene 202467,9567,9567,9567,9567,95-
03 ene 202468,0568,0568,0568,0568,05-
02 ene 202469,0569,0569,0569,0569,05-
29 dic 202369,0769,0769,0769,0769,07-
28 dic 202369,3369,3369,3369,3369,33-
27 dic 202369,2369,2369,2369,2369,23-
26 dic 202369,1469,1469,1469,1469,14-
22 dic 202368,7268,7268,7268,7268,72-
21 dic 202368,4968,4968,4968,4968,49-
20 dic 202367,6667,6667,6667,6667,66-
19 dic 202368,8368,8368,8368,8368,83-
18 dic 202368,2568,2568,2568,2568,25-
15 dic 202368,1968,1968,1968,1968,19-
15 dic 20231.025 Dividendo
15 dic 20232.213 Plusvalía
14 dic 202371,9071,9071,9071,9068,66-
13 dic 202370,9870,9870,9870,9867,78-
12 dic 202369,5269,5269,5269,5266,39-
11 dic 202369,3869,3869,3869,3866,26-
08 dic 202368,7768,7768,7768,7765,67-
07 dic 202368,5668,5668,5668,5665,47-
06 dic 202368,2168,2168,2168,2165,14-
05 dic 202368,1768,1768,1768,1765,10-
04 dic 202368,7868,7868,7868,7865,68-
01 dic 202368,7668,7668,7668,7665,66-
30 nov 202367,7367,7367,7367,7364,68-
29 nov 202367,1767,1767,1767,1764,15-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...