Mercados españoles cerrados

Invesco Equally-Wtd S&P 500 R6 (VADFX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
72,74+0,10 (+0,14%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202472,7472,7472,7472,7472,74-
25 abr 202472,6472,6472,6472,6472,64-
24 abr 202472,8472,8472,8472,8472,84-
23 abr 202472,7272,7272,7272,7272,72-
22 abr 202472,1072,1072,1072,1072,10-
19 abr 202471,5371,5371,5371,5371,53-
18 abr 202471,3171,3171,3171,3171,31-
17 abr 202471,3571,3571,3571,3571,35-
16 abr 202471,5071,5071,5071,5071,50-
15 abr 202471,8871,8871,8871,8871,88-
12 abr 202472,5372,5372,5372,5372,53-
11 abr 202473,7073,7073,7073,7073,70-
10 abr 202473,7773,7773,7773,7773,77-
09 abr 202475,0075,0075,0075,0075,00-
08 abr 202474,7074,7074,7074,7074,70-
05 abr 202474,5174,5174,5174,5174,51-
04 abr 202474,0274,0274,0274,0274,02-
03 abr 202474,8174,8174,8174,8174,81-
02 abr 202474,7274,7274,7274,7274,72-
01 abr 202475,4175,4175,4175,4175,41-
28 mar 202475,8775,8775,8775,8775,87-
27 mar 202475,5475,5475,5475,5475,54-
26 mar 202474,3574,3574,3574,3574,35-
25 mar 202474,4674,4674,4674,4674,46-
22 mar 202474,6274,6274,6274,6274,62-
21 mar 202475,1075,1075,1075,1075,10-
20 mar 202474,5774,5774,5774,5774,57-
19 mar 202473,9473,9473,9473,9473,94-
18 mar 202473,5173,5173,5173,5173,51-
15 mar 202473,3073,3073,3073,3073,30-
14 mar 202473,4273,4273,4273,4273,42-
13 mar 202474,1074,1074,1074,1074,10-
12 mar 202474,0874,0874,0874,0874,08-
11 mar 202473,8873,8873,8873,8873,88-
08 mar 202473,7873,7873,7873,7873,78-
07 mar 202473,9073,9073,9073,9073,90-
06 mar 202473,3273,3273,3273,3273,32-
05 mar 202472,8672,8672,8672,8672,86-
04 mar 202473,2573,2573,2573,2573,25-
01 mar 202473,0773,0773,0773,0773,07-
29 feb 202472,6472,6472,6472,6472,64-
28 feb 202472,2672,2672,2672,2672,26-
27 feb 202472,2472,2472,2472,2472,24-
26 feb 202471,9271,9271,9271,9271,92-
23 feb 202472,2372,2372,2372,2372,23-
22 feb 202472,0672,0672,0672,0672,06-
21 feb 202471,3171,3171,3171,3171,31-
20 feb 202471,1271,1271,1271,1271,12-
16 feb 202471,3471,3471,3471,3471,34-
15 feb 202471,6571,6571,6571,6571,65-
14 feb 202470,8270,8270,8270,8270,82-
13 feb 202470,1270,1270,1270,1270,12-
12 feb 202471,3371,3371,3371,3371,33-
09 feb 202470,8870,8870,8870,8870,88-
08 feb 202470,7770,7770,7770,7770,77-
07 feb 202470,6070,6070,6070,6070,60-
06 feb 202470,3270,3270,3270,3270,32-
05 feb 202469,9169,9169,9169,9169,91-
02 feb 202470,5270,5270,5270,5270,52-
01 feb 202470,5770,5770,5770,5770,57-
31 ene 202469,7569,7569,7569,7569,75-
30 ene 202470,6870,6870,6870,6870,68-
29 ene 202470,6470,6470,6470,6470,64-
26 ene 202470,1970,1970,1970,1970,19-
25 ene 202470,1870,1870,1870,1870,18-
24 ene 202469,5069,5069,5069,5069,50-
23 ene 202469,8769,8769,8769,8769,87-
22 ene 202469,8369,8369,8369,8369,83-
19 ene 202469,4869,4869,4869,4869,48-
18 ene 202468,9268,9268,9268,9268,92-
17 ene 202468,5668,5668,5668,5668,56-
16 ene 202469,1169,1169,1169,1169,11-
12 ene 202469,5869,5869,5869,5869,58-
11 ene 202469,7169,7169,7169,7169,71-
10 ene 202469,9269,9269,9269,9269,92-
09 ene 202469,8169,8169,8169,8169,81-
08 ene 202470,1470,1470,1470,1470,14-
05 ene 202469,4069,4069,4069,4069,40-
04 ene 202469,2069,2069,2069,2069,20-
03 ene 202469,2969,2969,2969,2969,29-
02 ene 202470,3170,3170,3170,3170,31-
29 dic 202370,3370,3370,3370,3370,33-
28 dic 202370,5970,5970,5970,5970,59-
27 dic 202370,5070,5070,5070,5070,50-
26 dic 202370,4070,4070,4070,4070,40-
22 dic 202369,9769,9769,9769,9769,97-
21 dic 202369,7469,7469,7469,7469,74-
20 dic 202368,8968,8968,8968,8968,89-
19 dic 202370,0870,0870,0870,0870,08-
18 dic 202369,4969,4969,4969,4969,49-
15 dic 202369,4369,4369,4369,4369,43-
15 dic 20231.256 Dividendo
15 dic 20232.213 Plusvalía
14 dic 202373,3873,3873,3873,3869,91-
13 dic 202372,4372,4372,4372,4369,01-
12 dic 202370,9470,9470,9470,9467,59-
11 dic 202370,8070,8070,8070,8067,45-
08 dic 202370,1870,1870,1870,1866,86-
07 dic 202369,9669,9669,9669,9666,65-
06 dic 202369,6169,6169,6169,6166,32-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...