Mercados españoles abiertos en 2 hrs 2 min

Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF (XRLV)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
49,32-0,09 (-0,18%)
Al cierre: 03:02PM EDT
Intervalo de fechas:
11 jun 2023 - 11 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 jun 202449,3249,3249,3249,3249,32100
07 jun 202449,5049,5049,4149,4149,41800
06 jun 202449,5449,5449,3749,4049,40800
05 jun 202449,3549,4349,3449,4349,431300
04 jun 202449,0249,4749,0249,4749,47300
03 jun 202449,1349,1749,1349,1749,17900
31 may 202448,6849,3048,6849,3049,301600
30 may 202448,4248,5148,4248,4848,48800
29 may 202448,2248,2648,1848,1848,181300
28 may 202449,0049,0348,5048,5648,567400
24 may 202449,1549,1549,1249,1349,13600
23 may 202449,0549,0549,0549,0549,05100
22 may 202449,7149,7149,7049,7049,70400
21 may 202449,6549,7449,6549,7449,74700
20 may 202449,8849,8849,7449,7449,74300
20 may 20240.084 Dividendo
17 may 202450,0150,0650,0150,0649,97400
16 may 202449,9350,1149,9349,9849,903500
15 may 202449,7649,7649,6949,7049,622100
14 may 202449,4549,5549,3449,5549,461000
13 may 202449,6049,6049,5449,5449,456300
10 may 202449,4549,6049,4549,6049,511900
09 may 202449,2549,3949,2549,3949,31700
08 may 202449,1449,1749,1249,1249,043200
07 may 202449,1249,1249,1249,1249,04100
06 may 202448,6548,7248,6348,7248,641100
03 may 202448,5848,5848,5848,5848,50100
02 may 202448,2148,3148,2148,3148,231000
01 may 202448,3348,3348,3348,3348,25100
30 abr 202448,5548,5548,3648,3648,28500
29 abr 202448,6948,7048,6548,6548,57700
26 abr 202448,4648,4648,4648,4648,38200
25 abr 202448,7448,7548,7448,7548,66400
24 abr 202448,8748,8748,8748,8748,78200
23 abr 202448,7148,7148,7148,7148,63200
22 abr 202448,5448,7448,5448,5548,47700
22 abr 20240.087 Dividendo
19 abr 202448,3148,3148,3148,3148,14100
18 abr 202447,7047,7847,7047,7847,62300
17 abr 202447,5847,6447,5047,6447,48900
16 abr 202447,5347,5347,4447,4947,321000
15 abr 202448,1348,1347,5347,6147,451500
12 abr 202448,0048,0047,8647,8647,69700
11 abr 202448,7348,7348,2748,2748,10400
10 abr 202448,6548,6548,6548,6548,48100
09 abr 202448,9949,1548,9949,1548,981000
08 abr 202449,1649,1649,0749,0748,90800
05 abr 202448,9949,1848,9849,1048,932100
04 abr 202449,4649,4648,9348,9348,76400
03 abr 202449,4049,4249,2949,3049,132600
02 abr 202449,6249,6649,5549,5649,392500
01 abr 202449,9349,9349,7249,7249,54200
28 mar 202449,8550,0149,8550,0149,84400
27 mar 202449,6749,7849,5849,7849,60700
26 mar 202449,1749,1749,1349,1348,96600
25 mar 202449,1349,1349,1149,1348,95500
22 mar 202449,6349,6349,3449,3449,17900
21 mar 202449,4549,4549,4549,4549,28200
20 mar 202449,3849,4549,3449,4549,281400
19 mar 202449,2049,3349,2049,3349,16200
18 mar 202449,0949,0948,9948,9948,82300
18 mar 20240.09 Dividendo
15 mar 202448,9148,9348,9148,9348,671000
14 mar 202448,9648,9648,9648,9648,70100
13 mar 202449,2649,3649,2249,2248,967900
12 mar 202449,3049,3149,3049,3149,051200
11 mar 202448,9249,2748,9249,2749,01500
08 mar 202449,0449,0449,0449,0448,78100
07 mar 202449,0249,0248,9748,9748,71400
06 mar 202448,8748,8748,8748,8748,61100
05 mar 202448,6548,6548,4648,5748,311500
04 mar 202448,5848,6748,5748,6348,371500
01 mar 202448,4748,5548,4748,5548,29200
29 feb 202448,5948,6448,5548,6448,38800
28 feb 202448,6748,6848,6648,6648,401600
27 feb 202448,5048,6148,4748,6148,351400
26 feb 202448,6848,6948,5448,5448,288200
23 feb 202449,0049,0048,8748,9648,701800
22 feb 202448,5048,7448,4848,7448,484600
21 feb 202448,2448,4548,1948,3948,131200
20 feb 202447,9348,2747,9348,0947,845200
20 feb 20240.094 Dividendo
16 feb 202448,2548,2548,0848,0847,74400
15 feb 202447,8548,1447,8548,1447,791000
14 feb 202447,6447,6747,6147,6747,321300
13 feb 202447,3747,6047,3747,6047,251000
12 feb 202447,8547,9047,8547,9047,55500
09 feb 202447,6847,7347,6347,7347,381100
08 feb 202447,6147,7347,6147,7347,381000
07 feb 202447,9847,9847,8747,8747,521300
06 feb 202447,7747,8247,7747,8247,47200
05 feb 202447,9047,9047,6647,6947,352200
02 feb 202448,1248,2748,1248,1547,801400
01 feb 202448,1548,4048,1548,4048,052000
31 ene 202448,3148,3147,8647,9247,57600
30 ene 202448,0348,1848,0348,1547,803300
29 ene 202447,7447,9047,7147,9047,562100
26 ene 202447,7247,7747,7247,7747,42200
25 ene 202447,6947,7147,4047,7147,373000
24 ene 202447,3347,3347,3347,3346,98300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...