Mercados españoles cerrados

Invesco MSCI World SRI Index C (VSQCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
17,02+0,22 (+1,31%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202417,0217,0217,0217,0217,02-
02 jul 202416,8016,8016,8016,8016,80-
01 jul 202416,7316,7316,7316,7316,73-
28 jun 202416,7316,7316,7316,7316,73-
27 jun 202416,7516,7516,7516,7516,75-
26 jun 202416,7616,7616,7616,7616,76-
25 jun 202416,8016,8016,8016,8016,80-
24 jun 202416,6216,6216,6216,6216,62-
21 jun 202416,7816,7816,7816,7816,78-
20 jun 202416,8816,8816,8816,8816,88-
18 jun 202417,0217,0217,0217,0217,02-
17 jun 202416,8516,8516,8516,8516,85-
14 jun 202416,7816,7816,7816,7816,78-
13 jun 202416,7816,7816,7816,7816,78-
12 jun 202416,7416,7416,7416,7416,74-
11 jun 202416,5016,5016,5016,5016,50-
10 jun 202416,6116,6116,6116,6116,61-
07 jun 202416,5716,5716,5716,5716,57-
06 jun 202416,6516,6516,6516,6516,65-
05 jun 202416,6716,6716,6716,6716,67-
04 jun 202416,4216,4216,4216,4216,42-
03 jun 202416,3916,3916,3916,3916,39-
31 may 202416,4416,4416,4416,4416,44-
30 may 202416,2716,2716,2716,2716,27-
29 may 202416,3116,3116,3116,3116,31-
28 may 202416,4916,4916,4916,4916,49-
24 may 202416,5616,5616,5616,5616,56-
23 may 202416,4916,4916,4916,4916,49-
22 may 202416,6616,6616,6616,6616,66-
21 may 202416,7216,7216,7216,7216,72-
20 may 202416,6816,6816,6816,6816,68-
17 may 202416,6616,6616,6616,6616,66-
16 may 202416,6416,6416,6416,6416,64-
15 may 202416,6816,6816,6816,6816,68-
14 may 202416,5116,5116,5116,5116,51-
13 may 202416,4216,4216,4216,4216,42-
10 may 202416,4416,4416,4416,4416,44-
09 may 202416,3916,3916,3916,3916,39-
08 may 202416,2716,2716,2716,2716,27-
07 may 202416,3016,3016,3016,3016,30-
06 may 202416,3316,3316,3316,3316,33-
03 may 202416,1816,1816,1816,1816,18-
02 may 202415,9915,9915,9915,9915,99-
01 may 202415,9015,9015,9015,9015,90-
30 abr 202415,8915,8915,8915,8915,89-
29 abr 202416,1516,1516,1516,1516,15-
26 abr 202416,0516,0516,0516,0516,05-
25 abr 202415,9615,9615,9615,9615,96-
24 abr 202416,0416,0416,0416,0416,04-
23 abr 202415,9915,9915,9915,9915,99-
22 abr 202415,7915,7915,7915,7915,79-
19 abr 202415,7015,7015,7015,7015,70-
18 abr 202415,7215,7215,7215,7215,72-
17 abr 202415,8015,8015,8015,8015,80-
16 abr 202415,8915,8915,8915,8915,89-
15 abr 202415,9615,9615,9615,9615,96-
12 abr 202416,1216,1216,1216,1216,12-
11 abr 202416,3716,3716,3716,3716,37-
10 abr 202416,3316,3316,3316,3316,33-
09 abr 202416,5716,5716,5716,5716,57-
08 abr 202416,5316,5316,5316,5316,53-
05 abr 202416,4816,4816,4816,4816,48-
04 abr 202416,3616,3616,3616,3616,36-
03 abr 202416,5116,5116,5116,5116,51-
02 abr 202416,4916,4916,4916,4916,49-
01 abr 202416,6516,6516,6516,6516,65-
28 mar 202416,7116,7116,7116,7116,71-
27 mar 202416,7216,7216,7216,7216,72-
26 mar 202416,5916,5916,5916,5916,59-
25 mar 202416,6016,6016,6016,6016,60-
22 mar 202416,6716,6716,6716,6716,67-
21 mar 202416,7616,7616,7616,7616,76-
20 mar 202416,6616,6616,6616,6616,66-
19 mar 202416,5116,5116,5116,5116,51-
18 mar 202416,4316,4316,4316,4316,43-
15 mar 202416,3516,3516,3516,3516,35-
14 mar 202416,5016,5016,5016,5016,50-
13 mar 202416,5416,5416,5416,5416,54-
12 mar 202416,5616,5616,5616,5616,56-
11 mar 202416,4016,4016,4016,4016,40-
08 mar 202416,4216,4216,4216,4216,42-
07 mar 202416,5016,5016,5016,5016,50-
06 mar 202416,3116,3116,3116,3116,31-
05 mar 202416,2416,2416,2416,2416,24-
04 mar 202416,4516,4516,4516,4516,45-
01 mar 202416,4816,4816,4816,4816,48-
29 feb 202416,3716,3716,3716,3716,37-
28 feb 202416,3016,3016,3016,3016,30-
27 feb 202416,3116,3116,3116,3116,31-
26 feb 202416,3216,3216,3216,3216,32-
23 feb 202416,3516,3516,3516,3516,35-
22 feb 202416,3616,3616,3616,3616,36-
21 feb 202416,1416,1416,1416,1416,14-
20 feb 202416,1116,1116,1116,1116,11-
16 feb 202416,1616,1616,1616,1616,16-
15 feb 202416,2116,2116,2116,2116,21-
14 feb 202416,0816,0816,0816,0816,08-
13 feb 202415,9315,9315,9315,9315,93-
12 feb 202416,2116,2116,2116,2116,21-
09 feb 202416,2316,2316,2316,2316,23-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...