Mercados españoles cerrados

Invesco Equally-Weighted S&P 500 Fund Class R6 (VADFX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
69,83-0,55 (-0,78%)
Al cierre: 8:00PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 ene. 202169,8369,8369,8369,8369,83-
14 ene. 202170,3870,3870,3870,3870,38-
13 ene. 202170,1370,1370,1370,1370,13-
12 ene. 202170,3670,3670,3670,3670,36-
11 ene. 202169,8369,8369,8369,8369,83-
08 ene. 202169,9169,9169,9169,9169,91-
07 ene. 202169,7869,7869,7869,7869,78-
06 ene. 202169,0769,0769,0769,0769,07-
05 ene. 202167,5567,5567,5567,5567,55-
04 ene. 202166,9066,9066,9066,9066,90-
31 dic. 202067,9767,9767,9767,9767,97-
30 dic. 202067,4567,4567,4567,4567,45-
29 dic. 202067,0167,0167,0167,0167,01-
28 dic. 202067,3567,3567,3567,3567,35-
24 dic. 202067,1667,1667,1667,1667,16-
23 dic. 202067,0067,0067,0067,0067,00-
22 dic. 202066,6266,6266,6266,6266,62-
21 dic. 202066,8866,8866,8866,8866,88-
18 dic. 202067,3767,3767,3767,3767,37-
17 dic. 202067,6167,6167,6167,6167,61-
16 dic. 202067,1667,1667,1667,1667,16-
15 dic. 202067,3067,3067,3067,3067,30-
14 dic. 202066,2366,2366,2366,2366,23-
11 dic. 202066,7466,7466,7466,7466,74-
11 dic. 20201.235 Dividendo
10 dic. 202071,5571,5571,5571,5570,32-
09 dic. 202071,5471,5471,5471,5470,31-
08 dic. 202071,7671,7671,7671,7670,52-
07 dic. 202071,5371,5371,5371,5370,30-
04 dic. 202071,9271,9271,9271,9270,68-
03 dic. 202070,7770,7770,7770,7769,55-
02 dic. 202070,4070,4070,4070,4069,18-
01 dic. 202070,2170,2170,2170,2169,00-
30 nov. 202069,5169,5169,5169,5168,31-
27 nov. 202070,2970,2970,2970,2969,08-
25 nov. 202070,3270,3270,3270,3269,11-
24 nov. 202070,8170,8170,8170,8169,59-
23 nov. 202069,3469,3469,3469,3468,14-
20 nov. 202068,3068,3068,3068,3067,12-
19 nov. 202068,6968,6968,6968,6967,50-
18 nov. 202068,3568,3568,3568,3567,17-
17 nov. 202069,1469,1469,1469,1467,95-
16 nov. 202069,3469,3469,3469,3468,14-
13 nov. 202067,9467,9467,9467,9466,77-
12 nov. 202066,4466,4466,4466,4465,29-
11 nov. 202067,5167,5167,5167,5166,34-
10 nov. 202067,6367,6367,6367,6366,46-
09 nov. 202067,2167,2167,2167,2166,05-
06 nov. 202064,4964,4964,4964,4963,38-
05 nov. 202064,7764,7764,7764,7763,65-
04 nov. 202063,5363,5363,5363,5362,43-
03 nov. 202063,4863,4863,4863,4862,38-
02 nov. 202062,2062,2062,2062,2061,13-
30 oct. 202060,8360,8360,8360,8359,78-
29 oct. 202061,0461,0461,0461,0459,99-
28 oct. 202060,3960,3960,3960,3959,35-
27 oct. 202062,3662,3662,3662,3661,28-
26 oct. 202063,0963,0963,0963,0962,00-
23 oct. 202064,5664,5664,5664,5663,45-
22 oct. 202064,2464,2464,2464,2463,13-
21 oct. 202063,4563,4563,4563,4562,35-
20 oct. 202063,6863,6863,6863,6862,58-
19 oct. 202063,3063,3063,3063,3062,21-
16 oct. 202064,1564,1564,1564,1563,04-
15 oct. 202064,2164,2164,2164,2163,10-
14 oct. 202063,9763,9763,9763,9762,87-
13 oct. 202064,1364,1364,1364,1363,02-
12 oct. 202064,7864,7864,7864,7863,66-
09 oct. 202064,3064,3064,3064,3063,19-
08 oct. 202064,1764,1764,1764,1763,06-
07 oct. 202063,2763,2763,2763,2762,18-
06 oct. 202062,1662,1662,1662,1661,09-
05 oct. 202062,8062,8062,8062,8061,72-
02 oct. 202061,6761,6761,6761,6760,61-
01 oct. 202061,4261,4261,4261,4260,36-
30 sept. 202061,2461,2461,2461,2460,18-
29 sept. 202060,8760,8760,8760,8759,82-
28 sept. 202061,3461,3461,3461,3460,28-
25 sept. 202060,2160,2160,2160,2159,17-
24 sept. 202059,4259,4259,4259,4258,39-
23 sept. 202059,3259,3259,3259,3258,30-
22 sept. 202060,6460,6460,6460,6459,59-
21 sept. 202060,3360,3360,3360,3359,29-
18 sept. 202061,8861,8861,8861,8860,81-
17 sept. 202062,6062,6062,6062,6061,52-
16 sept. 202062,9062,9062,9062,9061,81-
15 sept. 202062,5362,5362,5362,5361,45-
14 sept. 202062,4462,4462,4462,4461,36-
11 sept. 202061,4161,4161,4161,4160,35-
10 sept. 202061,1561,1561,1561,1560,09-
09 sept. 202062,0662,0662,0662,0660,99-
08 sept. 202061,2361,2361,2361,2360,17-
04 sept. 202062,5762,5762,5762,5761,49-
03 sept. 202062,7362,7362,7362,7361,65-
02 sept. 202064,2964,2964,2964,2963,18-
01 sept. 202063,1363,1363,1363,1362,04-
31 ago. 202062,8662,8662,8662,8661,77-
28 ago. 202063,3563,3563,3563,3562,26-
27 ago. 202062,8362,8362,8362,8361,75-
26 ago. 202062,5162,5162,5162,5161,43-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...