Mercados españoles cerrados en 8 hrs 5 min

Invesco American Franchise R6 (VAFFX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
26,84+0,34 (+1,28%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202426,8426,8426,8426,8426,84-
01 may 202426,5026,5026,5026,5026,50-
30 abr 202426,6126,6126,6126,6126,61-
29 abr 202427,1127,1127,1127,1127,11-
26 abr 202427,1727,1727,1727,1727,17-
25 abr 202426,6626,6626,6626,6626,66-
24 abr 202426,8626,8626,8626,8626,86-
23 abr 202426,9326,9326,9326,9326,93-
22 abr 202426,4126,4126,4126,4126,41-
19 abr 202426,1026,1026,1026,1026,10-
18 abr 202426,8326,8326,8326,8326,83-
17 abr 202426,9826,9826,9826,9826,98-
16 abr 202427,3327,3327,3327,3327,33-
15 abr 202427,2527,2527,2527,2527,25-
12 abr 202427,7727,7727,7727,7727,77-
11 abr 202428,2428,2428,2428,2428,24-
10 abr 202427,8427,8427,8427,8427,84-
09 abr 202428,0028,0028,0028,0028,00-
08 abr 202428,0728,0728,0728,0728,07-
05 abr 202428,1228,1228,1228,1228,12-
04 abr 202427,5627,5627,5627,5627,56-
03 abr 202427,9927,9927,9927,9927,99-
02 abr 202427,8527,8527,8527,8527,85-
01 abr 202428,1028,1028,1028,1028,10-
28 mar 202428,0528,0528,0528,0528,05-
27 mar 202428,0828,0828,0828,0828,08-
26 mar 202428,1028,1028,1028,1028,10-
25 mar 202428,2328,2328,2328,2328,23-
22 mar 202428,3328,3328,3328,3328,33-
21 mar 202428,2928,2928,2928,2928,29-
20 mar 202428,1028,1028,1028,1028,10-
19 mar 202427,7727,7727,7727,7727,77-
18 mar 202427,6127,6127,6127,6127,61-
15 mar 202427,4127,4127,4127,4127,41-
14 mar 202427,7727,7727,7727,7727,77-
13 mar 202427,8027,8027,8027,8027,80-
12 mar 202427,9027,9027,9027,9027,90-
11 mar 202427,3027,3027,3027,3027,30-
08 mar 202427,6027,6027,6027,6027,60-
07 mar 202428,0428,0428,0428,0428,04-
06 mar 202427,5727,5727,5727,5727,57-
05 mar 202427,4027,4027,4027,4027,40-
04 mar 202427,8827,8827,8827,8827,88-
01 mar 202427,9227,9227,9227,9227,92-
29 feb 202427,5427,5427,5427,5427,54-
28 feb 202427,3127,3127,3127,3127,31-
27 feb 202427,4027,4027,4027,4027,40-
26 feb 202427,4027,4027,4027,4027,40-
23 feb 202427,4127,4127,4127,4127,41-
22 feb 202427,4727,4727,4727,4727,47-
21 feb 202426,4626,4626,4626,4626,46-
20 feb 202426,6726,6726,6726,6726,67-
16 feb 202427,0627,0627,0627,0627,06-
15 feb 202427,2627,2627,2627,2627,26-
14 feb 202427,2827,2827,2827,2827,28-
13 feb 202426,8426,8426,8426,8426,84-
12 feb 202427,2227,2227,2227,2227,22-
09 feb 202427,4227,4227,4227,4227,42-
08 feb 202427,0927,0927,0927,0927,09-
07 feb 202427,0327,0327,0327,0327,03-
06 feb 202426,6126,6126,6126,6126,61-
05 feb 202426,6526,6526,6526,6526,65-
02 feb 202426,6526,6526,6526,6526,65-
01 feb 202425,9625,9625,9625,9625,96-
31 ene 202425,5525,5525,5525,5525,55-
30 ene 202426,1026,1026,1026,1026,10-
29 ene 202426,1726,1726,1726,1726,17-
26 ene 202425,8125,8125,8125,8125,81-
25 ene 202425,8625,8625,8625,8625,86-
24 ene 202425,7025,7025,7025,7025,70-
23 ene 202425,5525,5525,5525,5525,55-
22 ene 202425,5125,5125,5125,5125,51-
19 ene 202425,4625,4625,4625,4625,46-
18 ene 202425,0225,0225,0225,0225,02-
17 ene 202424,6824,6824,6824,6824,68-
16 ene 202424,8124,8124,8124,8124,81-
12 ene 202424,7824,7824,7824,7824,78-
11 ene 202424,7424,7424,7424,7424,74-
10 ene 202424,6324,6324,6324,6324,63-
09 ene 202424,3024,3024,3024,3024,30-
08 ene 202424,1824,1824,1824,1824,18-
05 ene 202423,6623,6623,6623,6623,66-
04 ene 202423,5923,5923,5923,5923,59-
03 ene 202423,7023,7023,7023,7023,70-
02 ene 202423,9223,9223,9223,9223,92-
29 dic 202324,3724,3724,3724,3724,37-
28 dic 202324,4624,4624,4624,4624,46-
27 dic 202324,4424,4424,4424,4424,44-
26 dic 202324,3924,3924,3924,3924,39-
22 dic 202324,2924,2924,2924,2924,29-
21 dic 202324,3024,3024,3024,3024,30-
20 dic 202324,0124,0124,0124,0124,01-
19 dic 202324,3824,3824,3824,3824,38-
18 dic 202324,2624,2624,2624,2624,26-
15 dic 202324,0624,0624,0624,0624,06-
14 dic 202323,9623,9623,9623,9623,96-
13 dic 202324,0924,0924,0924,0924,09-
12 dic 202323,8423,8423,8423,8423,84-
11 dic 202323,6023,6023,6023,6023,60-
08 dic 202323,5423,5423,5423,5423,54-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...