Mercados españoles cerrados
S&P 500
5.360,79 +13,80 (+0,26%) Nasdaq
17.192,53 +59,40 (+0,35%) NIKKEI 225
39.038,16 +354,23 (+0,92%) Dólar/Euro
1,0769 -0,0035 (-0,32%) Petróleo Brent
82,11 +0,48 (+0,59%) Bitcoin EUR
64.624,89 -222,16 (-0,34%)
Invesco American Franchise A (VAFAX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 05:38PM EDT
Intervalo de fechas:
10 jun 2023 - 10 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 jun 2024 | - | - | - | - | - | - |
| 07 jun 2024 | 26,79 | 26,79 | 26,79 | 26,79 | 26,79 | - |
| 06 jun 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | - |
| 05 jun 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,93 | - |
| 04 jun 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
| 03 jun 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
| 31 may 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 30 may 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
| 29 may 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | - |
| 28 may 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,78 | - |
| 24 may 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | - |
| 23 may 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
| 22 may 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
| 21 may 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
| 20 may 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
| 17 may 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | - |
| 16 may 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | - |
| 15 may 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
| 14 may 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | - |
| 13 may 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | - |
| 10 may 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
| 09 may 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,73 | - |
| 08 may 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 07 may 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
| 06 may 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
| 03 may 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
| 02 may 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
| 01 may 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
| 30 abr 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 29 abr 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
| 26 abr 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
| 25 abr 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
| 24 abr 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
| 23 abr 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 22 abr 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
| 19 abr 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
| 18 abr 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
| 17 abr 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
| 16 abr 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
| 15 abr 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,19 | - |
| 12 abr 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
| 11 abr 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
| 10 abr 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
| 09 abr 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
| 08 abr 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
| 05 abr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 04 abr 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 03 abr 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
| 02 abr 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
| 01 abr 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
| 28 mar 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
| 27 mar 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
| 26 mar 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
| 25 mar 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
| 22 mar 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 21 mar 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
| 20 mar 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
| 19 mar 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
| 18 mar 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
| 15 mar 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
| 14 mar 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
| 13 mar 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
| 12 mar 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 11 mar 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 08 mar 2024 | 25,53 | 25,53 | 25,53 | 25,53 | 25,53 | - |
| 07 mar 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | - |
| 06 mar 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 05 mar 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
| 04 mar 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
| 01 mar 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
| 29 feb 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
| 28 feb 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
| 27 feb 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
| 26 feb 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
| 23 feb 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
| 22 feb 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
| 21 feb 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
| 20 feb 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,67 | - |
| 16 feb 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
| 15 feb 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
| 14 feb 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| 13 feb 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
| 12 feb 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,19 | - |
| 09 feb 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
| 08 feb 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
| 07 feb 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
| 06 feb 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | - |
| 05 feb 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
| 02 feb 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
| 01 feb 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
| 31 ene 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | - |
| 30 ene 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 29 ene 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,21 | - |
| 26 ene 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
| 25 ene 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | - |
| 24 ene 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
| 23 ene 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | - |
| 22 ene 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 19 ene 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
| 18 ene 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.