Mercados españoles cerrados en 2 hrs 30 min

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

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
70,32-0,49 (-0,69%)
A partir del 8:05AM EST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 nov. 2020------
25 nov. 202070,3270,3270,3270,3270,32-
24 nov. 202070,8170,8170,8170,8170,81-
23 nov. 202069,3469,3469,3469,3469,34-
20 nov. 202068,3068,3068,3068,3068,30-
19 nov. 202068,6968,6968,6968,6968,69-
18 nov. 202068,3568,3568,3568,3568,35-
17 nov. 202069,1469,1469,1469,1469,14-
16 nov. 202069,3469,3469,3469,3469,34-
13 nov. 202067,9467,9467,9467,9467,94-
12 nov. 202066,4466,4466,4466,4466,44-
11 nov. 202067,5167,5167,5167,5167,51-
10 nov. 202067,6367,6367,6367,6367,63-
09 nov. 202067,2167,2167,2167,2167,21-
06 nov. 202064,4964,4964,4964,4964,49-
05 nov. 202064,7764,7764,7764,7764,77-
04 nov. 202063,5363,5363,5363,5363,53-
03 nov. 202063,4863,4863,4863,4863,48-
02 nov. 202062,2062,2062,2062,2062,20-
30 oct. 202060,8360,8360,8360,8360,83-
29 oct. 202061,0461,0461,0461,0461,04-
28 oct. 202060,3960,3960,3960,3960,39-
27 oct. 202062,3662,3662,3662,3662,36-
26 oct. 202063,0963,0963,0963,0963,09-
23 oct. 202064,5664,5664,5664,5664,56-
22 oct. 202064,2464,2464,2464,2464,24-
21 oct. 202063,4563,4563,4563,4563,45-
20 oct. 202063,6863,6863,6863,6863,68-
19 oct. 202063,3063,3063,3063,3063,30-
16 oct. 202064,1564,1564,1564,1564,15-
15 oct. 202064,2164,2164,2164,2164,21-
14 oct. 202063,9763,9763,9763,9763,97-
13 oct. 202064,1364,1364,1364,1364,13-
12 oct. 202064,7864,7864,7864,7864,78-
09 oct. 202064,3064,3064,3064,3064,30-
08 oct. 202064,1764,1764,1764,1764,17-
07 oct. 202063,2763,2763,2763,2763,27-
06 oct. 202062,1662,1662,1662,1662,16-
05 oct. 202062,8062,8062,8062,8062,80-
02 oct. 202061,6761,6761,6761,6761,67-
01 oct. 202061,4261,4261,4261,4261,42-
30 sept. 202061,2461,2461,2461,2461,24-
29 sept. 202060,8760,8760,8760,8760,87-
28 sept. 202061,3461,3461,3461,3461,34-
25 sept. 202060,2160,2160,2160,2160,21-
24 sept. 202059,4259,4259,4259,4259,42-
23 sept. 202059,3259,3259,3259,3259,32-
22 sept. 202060,6460,6460,6460,6460,64-
21 sept. 202060,3360,3360,3360,3360,33-
18 sept. 202061,8861,8861,8861,8861,88-
17 sept. 202062,6062,6062,6062,6062,60-
16 sept. 202062,9062,9062,9062,9062,90-
15 sept. 202062,5362,5362,5362,5362,53-
14 sept. 202062,4462,4462,4462,4462,44-
11 sept. 202061,4161,4161,4161,4161,41-
10 sept. 202061,1561,1561,1561,1561,15-
09 sept. 202062,0662,0662,0662,0662,06-
08 sept. 202061,2361,2361,2361,2361,23-
04 sept. 202062,5762,5762,5762,5762,57-
03 sept. 202062,7362,7362,7362,7362,73-
02 sept. 202064,2964,2964,2964,2964,29-
01 sept. 202063,1363,1363,1363,1363,13-
31 ago. 202062,8662,8662,8662,8662,86-
28 ago. 202063,3563,3563,3563,3563,35-
27 ago. 202062,8362,8362,8362,8362,83-
26 ago. 202062,5162,5162,5162,5162,51-
25 ago. 202062,5762,5762,5762,5762,57-
24 ago. 202062,5562,5562,5562,5562,55-
21 ago. 202061,5961,5961,5961,5961,59-
20 ago. 202061,6561,6561,6561,6561,65-
19 ago. 202061,9861,9861,9861,9861,98-
18 ago. 202062,2362,2362,2362,2362,23-
17 ago. 202062,5262,5262,5262,5262,52-
14 ago. 202062,5062,5062,5062,5062,50-
13 ago. 202062,3762,3762,3762,3762,37-
12 ago. 202062,6662,6662,6662,6662,66-
11 ago. 202062,2462,2462,2462,2462,24-
10 ago. 202062,3562,3562,3562,3562,35-
07 ago. 202061,6861,6861,6861,6861,68-
06 ago. 202061,1161,1161,1161,1161,11-
05 ago. 202061,1361,1361,1361,1361,13-
04 ago. 202060,6660,6660,6660,6660,66-
03 ago. 202060,3760,3760,3760,3760,37-
31 jul. 202060,1560,1560,1560,1560,15-
30 jul. 202060,2460,2460,2460,2460,24-
29 jul. 202060,7160,7160,7160,7160,71-
28 jul. 202059,6959,6959,6959,6959,69-
27 jul. 202060,1060,1060,1060,1060,10-
24 jul. 202059,8059,8059,8059,8059,80-
23 jul. 202060,2460,2460,2460,2460,24-
22 jul. 202060,3860,3860,3860,3860,38-
21 jul. 202059,9459,9459,9459,9459,94-
20 jul. 202059,3359,3359,3359,3359,33-
17 jul. 202059,6359,6359,6359,6359,63-
16 jul. 202059,4459,4459,4459,4459,44-
15 jul. 202059,5359,5359,5359,5359,53-
14 jul. 202058,2058,2058,2058,2058,20-
13 jul. 202057,2657,2657,2657,2657,26-
10 jul. 202057,4957,4957,4957,4957,49-
09 jul. 202056,5856,5856,5856,5856,58-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...