Mercados españoles abiertos en 7 hrs 52 min

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

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
78,04-1,79 (-2,24%)
Al cierre: 6:45PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 may. 2021------
11 may. 202179,8379,8379,8379,8379,83-
10 may. 202180,7680,7680,7680,7680,76-
07 may. 202181,0781,0781,0781,0781,07-
06 may. 202180,2680,2680,2680,2680,26-
05 may. 202179,8279,8279,8279,8279,82-
04 may. 202179,6379,6379,6379,6379,63-
03 may. 202179,7679,7679,7679,7679,76-
30 abr. 202179,2779,2779,2779,2779,27-
29 abr. 202179,9079,9079,9079,9079,90-
28 abr. 202179,3479,3479,3479,3479,34-
27 abr. 202179,3579,3579,3579,3579,35-
26 abr. 202179,2579,2579,2579,2579,25-
23 abr. 202179,1279,1279,1279,1279,12-
22 abr. 202178,2778,2778,2778,2778,27-
21 abr. 202178,7778,7778,7778,7778,77-
20 abr. 202177,7877,7877,7877,7877,78-
19 abr. 202178,3378,3378,3378,3378,33-
16 abr. 202178,7178,7178,7178,7178,71-
15 abr. 202178,3778,3778,3778,3778,37-
14 abr. 202177,7477,7477,7477,7477,74-
13 abr. 202177,6577,6577,6577,6577,65-
12 abr. 202177,7777,7777,7777,7777,77-
09 abr. 202177,6477,6477,6477,6477,64-
08 abr. 202177,1877,1877,1877,1877,18-
07 abr. 202177,0577,0577,0577,0577,05-
06 abr. 202177,3177,3177,3177,3177,31-
05 abr. 202177,2677,2677,2677,2677,26-
01 abr. 202176,5076,5076,5076,5076,50-
31 mar. 202175,6875,6875,6875,6875,68-
30 mar. 202175,7375,7375,7375,7375,73-
29 mar. 202175,6475,6475,6475,6475,64-
26 mar. 202176,0076,0076,0076,0076,00-
25 mar. 202174,6174,6174,6174,6174,61-
24 mar. 202173,7473,7473,7473,7473,74-
23 mar. 202173,8773,8773,8773,8773,87-
22 mar. 202174,9574,9574,9574,9574,95-
19 mar. 202174,8374,8374,8374,8374,83-
18 mar. 202174,9374,9374,9374,9374,93-
17 mar. 202175,6875,6875,6875,6875,68-
16 mar. 202175,3075,3075,3075,3075,30-
15 mar. 202176,0276,0276,0276,0276,02-
12 mar. 202175,3475,3475,3475,3475,34-
11 mar. 202174,8174,8174,8174,8174,81-
10 mar. 202174,2974,2974,2974,2974,29-
09 mar. 202173,5273,5273,5273,5273,52-
08 mar. 202173,4173,4173,4173,4173,41-
05 mar. 202172,9572,9572,9572,9572,95-
04 mar. 202171,2871,2871,2871,2871,28-
03 mar. 202172,3272,3272,3272,3272,32-
02 mar. 202172,7272,7272,7272,7272,72-
01 mar. 202173,0773,0773,0773,0773,07-
26 feb. 202171,4671,4671,4671,4671,46-
25 feb. 202171,9371,9371,9371,9371,93-
24 feb. 202173,6673,6673,6673,6673,66-
23 feb. 202172,5472,5472,5472,5472,54-
22 feb. 202172,3172,3172,3172,3172,31-
19 feb. 202172,2272,2272,2272,2272,22-
18 feb. 202171,6571,6571,6571,6571,65-
17 feb. 202172,0672,0672,0672,0672,06-
16 feb. 202172,1072,1072,1072,1072,10-
12 feb. 202172,0472,0472,0472,0472,04-
11 feb. 202171,6271,6271,6271,6271,62-
10 feb. 202171,5871,5871,5871,5871,58-
09 feb. 202171,3771,3771,3771,3771,37-
08 feb. 202171,3971,3971,3971,3971,39-
05 feb. 202170,5870,5870,5870,5870,58-
04 feb. 202170,2070,2070,2070,2070,20-
03 feb. 202169,3469,3469,3469,3469,34-
02 feb. 202169,1669,1669,1669,1669,16-
01 feb. 202168,2968,2968,2968,2968,29-
29 ene. 202167,4067,4067,4067,4067,40-
28 ene. 202168,6468,6468,6468,6468,64-
27 ene. 202167,9467,9467,9467,9467,94-
26 ene. 202169,5769,5769,5769,5769,57-
25 ene. 202169,9169,9169,9169,9169,91-
22 ene. 202169,9969,9969,9969,9969,99-
21 ene. 202170,2770,2770,2770,2770,27-
20 ene. 202170,6570,6570,6570,6570,65-
19 ene. 202170,2070,2070,2070,2070,20-
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-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...