Mercados españoles abiertos en 3 hrs 38 min
S&P 500
5.022,21 -29,20 (-0,58%) Nasdaq
15.683,37 -181,88 (-1,15%) NIKKEI 225
38.090,87 +129,07 (+0,34%) Dólar/Euro
1,0679 +0,0005 (+0,04%) Petróleo Brent
87,46 +0,17 (+0,19%) Bitcoin EUR
58.030,27 -1.917,62 (-3,20%)
Invesco Senior Income Trust (VVR)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
17 abr 2023 - 17 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 abr 2024 | 4,2500 | 4,2800 | 4,2400 | 4,2700 | 4,2700 | 902.400 |
| 16 abr 2024 | 4,2100 | 4,2500 | 4,1800 | 4,2300 | 4,2300 | 648.100 |
| 15 abr 2024 | 4,2500 | 4,2700 | 4,1900 | 4,1900 | 4,1900 | 929.400 |
| 15 abr 2024 | 0.043 Dividendo | |||||
| 12 abr 2024 | 4,3000 | 4,3200 | 4,2900 | 4,2900 | 4,2470 | 990.300 |
| 11 abr 2024 | 4,3200 | 4,3400 | 4,2900 | 4,3100 | 4,2668 | 724.800 |
| 10 abr 2024 | 4,2900 | 4,3100 | 4,2900 | 4,3000 | 4,2569 | 595.100 |
| 09 abr 2024 | 4,3200 | 4,3300 | 4,2800 | 4,3100 | 4,2668 | 606.300 |
| 08 abr 2024 | 4,3300 | 4,3300 | 4,2800 | 4,2900 | 4,2470 | 709.400 |
| 05 abr 2024 | 4,3000 | 4,3400 | 4,2900 | 4,3000 | 4,2569 | 831.300 |
| 04 abr 2024 | 4,2900 | 4,3200 | 4,2700 | 4,3000 | 4,2569 | 814.200 |
| 03 abr 2024 | 4,2800 | 4,3000 | 4,2600 | 4,3000 | 4,2569 | 794.600 |
| 02 abr 2024 | 4,2800 | 4,2900 | 4,2600 | 4,2900 | 4,2470 | 570.200 |
| 01 abr 2024 | 4,3000 | 4,3200 | 4,2600 | 4,2700 | 4,2272 | 692.200 |
| 28 mar 2024 | 4,2900 | 4,3200 | 4,2500 | 4,2800 | 4,2371 | 1.366.900 |
| 27 mar 2024 | 4,3000 | 4,3200 | 4,2600 | 4,2700 | 4,2272 | 533.700 |
| 26 mar 2024 | 4,2900 | 4,3300 | 4,2800 | 4,2900 | 4,2470 | 661.100 |
| 25 mar 2024 | 4,2500 | 4,3000 | 4,2500 | 4,2600 | 4,2173 | 473.300 |
| 22 mar 2024 | 4,2300 | 4,2500 | 4,2200 | 4,2500 | 4,2074 | 562.800 |
| 21 mar 2024 | 4,3700 | 4,3700 | 4,2300 | 4,2300 | 4,1876 | 870.900 |
| 20 mar 2024 | 4,2700 | 4,3800 | 4,2500 | 4,3800 | 4,3361 | 1.166.000 |
| 19 mar 2024 | 4,2100 | 4,2700 | 4,2000 | 4,2700 | 4,2272 | 530.100 |
| 18 mar 2024 | 4,2100 | 4,2300 | 4,2000 | 4,2100 | 4,1678 | 352.700 |
| 15 mar 2024 | 4,1700 | 4,2100 | 4,1600 | 4,2100 | 4,1678 | 392.200 |
| 14 mar 2024 | 4,1900 | 4,2000 | 4,1500 | 4,1500 | 4,1084 | 449.500 |
| 14 mar 2024 | 0.043 Dividendo | |||||
| 13 mar 2024 | 4,2000 | 4,2500 | 4,1900 | 4,2500 | 4,1648 | 887.800 |
| 12 mar 2024 | 4,1700 | 4,2100 | 4,1700 | 4,2000 | 4,1158 | 633.500 |
| 11 mar 2024 | 4,1400 | 4,1800 | 4,1400 | 4,1800 | 4,0962 | 417.100 |
| 08 mar 2024 | 4,1300 | 4,1600 | 4,1300 | 4,1600 | 4,0766 | 466.800 |
| 07 mar 2024 | 4,1500 | 4,1600 | 4,1300 | 4,1400 | 4,0570 | 530.600 |
| 06 mar 2024 | 4,1500 | 4,1800 | 4,1300 | 4,1700 | 4,0864 | 568.800 |
| 05 mar 2024 | 4,1400 | 4,1500 | 4,1300 | 4,1500 | 4,0668 | 380.600 |
| 04 mar 2024 | 4,1500 | 4,1700 | 4,1200 | 4,1200 | 4,0374 | 810.400 |
| 01 mar 2024 | 4,1700 | 4,1700 | 4,1300 | 4,1500 | 4,0668 | 958.800 |
| 29 feb 2024 | 4,1700 | 4,1900 | 4,1300 | 4,1500 | 4,0668 | 616.700 |
| 28 feb 2024 | 4,1800 | 4,1800 | 4,1300 | 4,1600 | 4,0766 | 444.800 |
| 27 feb 2024 | 4,1700 | 4,1900 | 4,1500 | 4,1700 | 4,0864 | 825.000 |
| 26 feb 2024 | 4,1500 | 4,1700 | 4,1300 | 4,1500 | 4,0668 | 541.900 |
| 23 feb 2024 | 4,1800 | 4,2000 | 4,1300 | 4,1500 | 4,0668 | 573.200 |
| 22 feb 2024 | 4,1900 | 4,1900 | 4,1500 | 4,1600 | 4,0766 | 449.100 |
| 21 feb 2024 | 4,1800 | 4,1800 | 4,1500 | 4,1600 | 4,0766 | 564.300 |
| 20 feb 2024 | 4,1300 | 4,1600 | 4,1300 | 4,1600 | 4,0766 | 588.600 |
| 16 feb 2024 | 4,1400 | 4,1500 | 4,1300 | 4,1400 | 4,0570 | 350.600 |
| 15 feb 2024 | 4,1800 | 4,1800 | 4,1100 | 4,1100 | 4,0276 | 638.300 |
| 15 feb 2024 | 0.043 Dividendo | |||||
| 14 feb 2024 | 4,2000 | 4,2200 | 4,1800 | 4,2100 | 4,0835 | 675.900 |
| 13 feb 2024 | 4,1800 | 4,1900 | 4,1400 | 4,1900 | 4,0641 | 644.400 |
| 12 feb 2024 | 4,1500 | 4,2000 | 4,1500 | 4,2000 | 4,0738 | 446.700 |
| 09 feb 2024 | 4,1700 | 4,1900 | 4,1600 | 4,1600 | 4,0350 | 376.200 |
| 08 feb 2024 | 4,1800 | 4,1800 | 4,1500 | 4,1800 | 4,0544 | 408.700 |
| 07 feb 2024 | 4,1500 | 4,1900 | 4,1400 | 4,1800 | 4,0544 | 822.800 |
| 06 feb 2024 | 4,1200 | 4,1600 | 4,1100 | 4,1600 | 4,0350 | 619.500 |
| 05 feb 2024 | 4,1000 | 4,1200 | 4,0800 | 4,1200 | 3,9962 | 955.800 |
| 02 feb 2024 | 4,0900 | 4,1000 | 4,0700 | 4,0800 | 3,9574 | 666.200 |
| 01 feb 2024 | 4,1000 | 4,1100 | 4,0800 | 4,1000 | 3,9768 | 464.600 |
| 31 ene 2024 | 4,0800 | 4,1100 | 4,0700 | 4,1100 | 3,9865 | 978.900 |
| 30 ene 2024 | 4,0700 | 4,0800 | 4,0500 | 4,0600 | 3,9380 | 608.800 |
| 29 ene 2024 | 4,0900 | 4,0900 | 4,0400 | 4,0500 | 3,9283 | 566.500 |
| 26 ene 2024 | 4,1000 | 4,1100 | 4,0400 | 4,0700 | 3,9477 | 917.300 |
| 25 ene 2024 | 4,0600 | 4,1000 | 4,0500 | 4,0900 | 3,9671 | 542.800 |
| 24 ene 2024 | 4,1000 | 4,1000 | 4,0500 | 4,0800 | 3,9574 | 689.900 |
| 23 ene 2024 | 4,0700 | 4,0900 | 4,0500 | 4,0700 | 3,9477 | 593.100 |
| 22 ene 2024 | 4,0700 | 4,0800 | 4,0500 | 4,0700 | 3,9477 | 502.100 |
| 19 ene 2024 | 4,0500 | 4,0700 | 4,0200 | 4,0700 | 3,9477 | 2.017.500 |
| 18 ene 2024 | 4,0500 | 4,0700 | 4,0300 | 4,0600 | 3,9380 | 868.200 |
| 17 ene 2024 | 4,0200 | 4,0400 | 4,0100 | 4,0300 | 3,9089 | 814.700 |
| 16 ene 2024 | 4,0500 | 4,0700 | 4,0100 | 4,0400 | 3,9186 | 1.000.400 |
| 16 ene 2024 | 0.043 Dividendo | |||||
| 12 ene 2024 | 4,1000 | 4,1100 | 4,0700 | 4,0800 | 3,9157 | 842.900 |
| 11 ene 2024 | 4,1100 | 4,1200 | 4,0700 | 4,0800 | 3,9157 | 979.700 |
| 10 ene 2024 | 4,1100 | 4,1200 | 4,0700 | 4,1100 | 3,9445 | 937.500 |
| 09 ene 2024 | 4,1500 | 4,1500 | 4,0900 | 4,1000 | 3,9349 | 1.214.300 |
| 08 ene 2024 | 4,1500 | 4,2100 | 4,1400 | 4,1500 | 3,9829 | 953.500 |
| 05 ene 2024 | 4,1100 | 4,1400 | 4,1100 | 4,1300 | 3,9637 | 380.600 |
| 04 ene 2024 | 4,1500 | 4,1600 | 4,1200 | 4,1300 | 3,9637 | 709.200 |
| 03 ene 2024 | 4,1400 | 4,1400 | 4,1300 | 4,1400 | 3,9733 | 513.200 |
| 02 ene 2024 | 4,1000 | 4,1700 | 4,0900 | 4,1400 | 3,9733 | 675.400 |
| 29 dic 2023 | 4,1800 | 4,1800 | 4,0800 | 4,1000 | 3,9349 | 1.519.700 |
| 28 dic 2023 | 4,1100 | 4,1600 | 4,1100 | 4,1600 | 3,9925 | 566.700 |
| 27 dic 2023 | 4,1000 | 4,1300 | 4,1000 | 4,1200 | 3,9541 | 708.500 |
| 26 dic 2023 | 4,1200 | 4,1300 | 4,1100 | 4,1100 | 3,9445 | 416.100 |
| 22 dic 2023 | 4,1400 | 4,1500 | 4,1100 | 4,1200 | 3,9541 | 412.800 |
| 21 dic 2023 | 4,0900 | 4,1300 | 4,0900 | 4,1200 | 3,9541 | 542.100 |
| 20 dic 2023 | 4,1100 | 4,1300 | 4,0800 | 4,0900 | 3,9253 | 686.900 |
| 19 dic 2023 | 4,1200 | 4,1400 | 4,1000 | 4,1300 | 3,9637 | 922.900 |
| 18 dic 2023 | 4,1100 | 4,1400 | 4,0600 | 4,1200 | 3,9541 | 984.400 |
| 15 dic 2023 | 4,1500 | 4,1500 | 4,0800 | 4,1100 | 3,9445 | 858.000 |
| 14 dic 2023 | 4,0800 | 4,1600 | 4,0500 | 4,1600 | 3,9925 | 1.602.500 |
| 14 dic 2023 | 0.043 Dividendo | |||||
| 13 dic 2023 | 4,0900 | 4,1000 | 4,0700 | 4,1000 | 3,8936 | 794.400 |
| 12 dic 2023 | 4,0900 | 4,0900 | 4,0700 | 4,0900 | 3,8841 | 577.300 |
| 11 dic 2023 | 4,0900 | 4,1000 | 4,0800 | 4,0900 | 3,8841 | 517.500 |
| 08 dic 2023 | 4,0600 | 4,1100 | 4,0600 | 4,0800 | 3,8746 | 1.368.800 |
| 07 dic 2023 | 4,0700 | 4,1000 | 4,0500 | 4,0800 | 3,8746 | 948.100 |
| 06 dic 2023 | 4,0400 | 4,0700 | 4,0300 | 4,0600 | 3,8556 | 666.300 |
| 05 dic 2023 | 4,0200 | 4,0400 | 3,9900 | 4,0400 | 3,8366 | 557.700 |
| 04 dic 2023 | 4,0300 | 4,0500 | 4,0000 | 4,0000 | 3,7987 | 719.300 |
| 01 dic 2023 | 4,0200 | 4,0500 | 4,0100 | 4,0400 | 3,8366 | 835.200 |
| 30 nov 2023 | 4,0300 | 4,0300 | 3,9900 | 4,0000 | 3,7987 | 453.500 |
| *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.