Mercados españoles cerrados

Invesco S&P 500 Top 50 ETF (XLG)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
42,29+0,07 (+0,17%)
Al cierre: 04:00PM EDT
42,16 -0,13 (-0,31%)
Después del cierre: 07:42PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202442,3342,4442,1342,2942,291.021.000
09 may 202442,1242,2541,9942,2242,221.207.900
08 may 202441,9742,1741,9142,1142,11895.800
07 may 202442,1442,2342,0142,1042,10877.500
06 may 202441,7742,1241,7042,1242,121.162.200
03 may 202441,5941,6841,3141,6341,631.582.700
02 may 202440,8041,0240,4940,9440,94885.200
01 may 202440,6441,1940,4540,5140,512.023.100
30 abr 202441,1641,3040,5640,5640,561.120.200
29 abr 202441,3341,3641,0041,2241,22692.700
26 abr 202441,0541,3140,9141,1841,18939.600
25 abr 202440,0240,5839,9240,5340,531.688.100
24 abr 202440,9941,0240,6040,7740,77981.400
23 abr 202440,5040,8240,4140,8140,811.033.200
22 abr 202440,0740,4839,8540,2640,262.249.700
19 abr 202440,4640,4939,7539,8439,841.836.700
18 abr 202440,7040,9240,4840,5440,541.035.400
17 abr 202441,1841,1940,5240,6440,641.108.400
16 abr 202441,0041,1840,8140,9340,931.184.700
15 abr 202441,8841,9240,9340,9440,941.617.200
12 abr 202441,8541,9841,4641,5641,561.168.000
11 abr 202441,7942,2641,5242,1942,191.111.100
10 abr 202441,4841,7141,4241,6441,641.457.400
09 abr 202441,9941,9941,4441,8741,871.297.100
08 abr 202441,9241,9941,7441,8341,83862.700
05 abr 202441,5442,0341,4641,8541,851.631.400
04 abr 202442,2042,3141,3441,3641,361.726.500
03 abr 202441,8142,1041,7841,9041,90861.400
02 abr 202441,7541,9441,6441,9241,921.111.400
01 abr 202442,2242,3641,9942,1642,161.403.000
28 mar 202442,1342,2442,0542,1342,13979.100
27 mar 202442,2442,2441,8942,1942,19943.500
26 mar 202442,3042,3041,9742,0142,01728.500
25 mar 202442,1042,2342,0042,1442,141.212.900
22 mar 202442,2242,4042,1342,2942,29822.500
21 mar 202442,5342,5342,1942,2142,21967.200
20 mar 202441,8742,2641,7742,2642,261.155.800
19 mar 202441,5441,8841,3541,8641,86888.200
18 mar 202441,7341,9541,5941,6241,62798.100
18 mar 20240.09 Dividendo
15 mar 202441,4341,5241,2241,3541,261.351.400
14 mar 202441,9241,9541,5741,8041,711.565.100
13 mar 202441,9041,9041,6441,7641,672.017.400
12 mar 202441,5341,9341,2341,9241,831.477.100
11 mar 202441,1941,3141,0441,2341,141.050.700
08 mar 202441,7642,0641,2341,2741,181.870.800
07 mar 202441,4641,7841,3141,7141,621.062.900
06 mar 202441,3241,4141,0641,1941,101.025.500
05 mar 202441,3241,3240,7940,9840,891.105.500
04 mar 202441,5741,7241,5141,5341,44966.400
01 mar 202441,3141,7441,3141,7241,63889.000
29 feb 202441,2241,3940,9641,2841,191.142.000
28 feb 202441,0641,1140,9341,0640,97836.400
27 feb 202441,1841,2040,9541,1741,081.314.300
26 feb 202441,4041,4641,1341,1441,05992.800
23 feb 202441,5841,6341,2341,3141,221.204.600
22 feb 202440,9941,3840,8841,3641,271.781.300
21 feb 202440,0940,2339,8940,2240,131.266.200
20 feb 202440,3840,4539,9540,1940,101.187.400
16 feb 202440,7840,7940,4240,5140,42985.000
15 feb 202440,6040,7540,4440,7540,661.039.100
14 feb 202440,5240,6340,1940,6040,511.369.600
13 feb 202440,2040,4339,9640,2140,121.442.600
12 feb 202440,8741,0240,6540,7040,611.156.500
09 feb 202440,6640,9040,6040,8840,791.139.100
08 feb 202440,5840,5940,4540,5440,451.083.700
07 feb 202440,3040,5440,2740,5440,45865.600
06 feb 202440,1740,2339,8940,1140,021.149.400
05 feb 202440,1240,1939,8340,0639,971.338.700
02 feb 202439,5640,2039,4840,0940,001.312.200
01 feb 202439,0139,3638,9839,3639,271.179.200
31 ene 202439,3139,4238,8238,8238,741.548.000
30 ene 202439,7339,7739,5639,6339,54931.700
29 ene 202439,4639,7539,3939,7439,651.418.400
26 ene 202439,3539,5439,3139,3939,30695.400
25 ene 202439,4639,5739,2239,4639,37981.000
24 ene 202439,3939,6439,3239,3639,271.198.100
23 ene 202439,0039,1538,9039,1539,06806.200
22 ene 202439,0939,1238,9138,9238,841.309.600
19 ene 202438,4838,9338,4138,9138,831.223.700
18 ene 202438,1338,3738,0138,3538,27947.500
17 ene 202437,8837,9437,6737,9037,82809.100
16 ene 202438,0838,2437,9338,1138,03814.900
12 ene 202438,1838,2738,0438,1738,09541.800
11 ene 202438,2538,3337,7638,1438,061.003.200
10 ene 202437,8338,1637,8138,1138,03644.200
09 ene 202437,5937,8637,5237,7937,71693.900
08 ene 202437,1537,7537,1537,7337,65750.000
05 ene 202437,0937,3036,9637,0937,011.137.300
04 ene 202437,1537,3537,0037,0136,93825.800
03 ene 202437,1937,3637,1637,2137,13973.800
02 ene 202437,4337,5037,1737,4037,321.885.500
29 dic 202337,8537,8737,5437,7237,64517.300
28 dic 202337,8937,9437,8037,8437,76803.900
27 dic 202337,7737,8537,7037,8437,76664.700
26 dic 202337,7137,8337,6537,7737,69647.500
22 dic 202337,7137,8237,5137,6337,551.041.800
21 dic 202337,5937,6637,3437,6637,58590.000
20 dic 202337,8137,9337,3037,3237,24699.300
19 dic 202337,6437,8037,6037,7837,70811.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...