Mercados españoles cerrados

Invesco S&P SmallCap Quality ETF (XSHQ)

Cboe US - Cboe US Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
38,34-0,37 (-0,96%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 202438,7038,4538,2738,3438,3413.038
03 jul 202438,7439,0238,7138,7138,7111.300
02 jul 202438,7138,8638,6838,8038,8023.900
01 jul 202438,9639,1538,5138,7138,7121.000
28 jun 202438,7939,0838,5838,8738,8720.200
27 jun 202438,3338,5438,3238,5438,5424.800
26 jun 202438,4038,5038,3138,4038,4036.200
25 jun 202438,8338,8338,3638,5338,5380.200
24 jun 202438,4939,0238,4938,7638,7634.100
24 jun 20240.104 Dividendo
21 jun 202438,7738,8138,5338,6638,5640.900
20 jun 202439,0339,2538,7838,8738,7777.000
18 jun 202439,0639,2138,9239,0538,9438.200
17 jun 202438,5539,0438,3839,0338,9325.400
14 jun 202438,7538,8138,4738,5638,4510.500
13 jun 202439,5839,5838,8939,2039,0922.900
12 jun 202439,8140,3239,5239,6339,5240.500
11 jun 202439,0339,1638,7539,0938,9849.200
10 jun 202439,0539,2838,8639,2839,1762.600
07 jun 202439,7039,7039,3539,3939,2845.200
06 jun 202439,8939,8939,6739,7639,6599.900
05 jun 202439,7839,9239,4939,9139,8020.000
04 jun 202439,9839,9839,4139,4939,3819.000
03 jun 202441,0741,0740,1440,2540,1424.500
31 may 202440,1240,6840,1240,6840,5732.300
30 may 202439,5740,2439,5740,1039,9922.800
29 may 202439,7439,8039,5939,6539,5418.300
28 may 202440,2240,3939,9440,1240,0130.900
24 may 202440,1040,2640,0840,2640,158600
23 may 202440,3440,3439,6739,8339,7253.200
22 may 202440,6740,6740,1540,3340,2233.600
21 may 202440,3840,6940,3840,6440,5324.800
20 may 202440,5040,8440,5040,5740,4632.500
17 may 202440,4140,5840,4140,4940,3810.800
16 may 202440,6340,6340,4640,4840,3717.500
15 may 202440,8841,0040,5840,7340,6234.600
14 may 202440,5140,6040,3940,6040,4911.900
13 may 202440,2840,4640,0940,1340,0220.300
10 may 202440,4340,4439,9040,1240,0132.100
09 may 202439,9640,4039,9640,4040,3025.200
08 may 202439,9540,0739,8340,0739,9616.800
07 may 202440,2840,5040,2040,2040,0921.900
06 may 202440,1840,2939,9940,1440,0325.900
03 may 202440,1440,1439,7339,7339,6219.700
02 may 202439,2439,6339,2439,6039,4918.900
01 may 202439,2139,7139,0539,0638,95310.100
30 abr 202439,7639,9339,1539,1539,0413.900
29 abr 202440,0240,2040,0140,1940,0810.800
26 abr 202439,7140,1339,7140,0039,8995.000
25 abr 202439,6239,8339,2839,7939,6815.900
24 abr 202439,8140,1239,7439,9339,8212.200
23 abr 202439,2940,1539,2939,9839,8721.800
22 abr 202439,1839,5438,9139,2439,1321.000
19 abr 202438,7239,0538,7238,9738,8719.900
18 abr 202438,6239,1438,5638,6438,5425.800
17 abr 202439,2339,3038,5638,5738,4757.300
16 abr 202438,7839,1438,5739,0038,9043.700
15 abr 202439,5939,6638,9439,0538,9426.500
12 abr 202439,4139,7739,0639,2239,1111.500
11 abr 202439,8139,8139,4339,6739,5619.100
10 abr 202439,9840,0039,4539,6139,5035.500
09 abr 202440,8640,8740,2840,6340,5229.700
08 abr 202440,5540,8440,5140,6540,5415.000
05 abr 202440,2740,6040,1940,4440,3317.700
04 abr 202440,9840,9840,1440,1840,0721.500
03 abr 202440,0840,6540,0840,4940,3840.400
02 abr 202440,7340,7339,8540,1540,0422.300
01 abr 202441,4841,4840,7140,8140,7017.800
28 mar 202441,1641,3640,9641,1841,0737.500
27 mar 202440,3840,9540,3840,9540,8418.100
26 mar 202440,3740,4240,1540,1940,0826.400
25 mar 202440,3440,5540,2640,2740,1630.200
22 mar 202440,8940,8940,2540,3140,2029.800
21 mar 202440,5740,8940,4340,7740,6679.800
20 mar 202439,8540,4439,5740,2940,1846.600
19 mar 202439,4439,8939,4239,8039,6934.700
18 mar 202439,5339,7339,3539,4239,3118.900
18 mar 20240.119 Dividendo
15 mar 202439,3539,7539,3539,7439,5120.400
14 mar 202439,9139,9739,2539,4739,2532.400
13 mar 202439,9940,1839,8939,9539,7224.800
12 mar 202440,2340,2339,6839,9239,6933.800
11 mar 202440,3440,3439,7940,0439,8138.400
08 mar 202440,8840,9440,2840,3440,1117.900
07 mar 202440,5040,5640,3740,4540,22196.100
06 mar 202440,4440,4439,9940,1339,9032.700
05 mar 202440,3140,3839,8540,0139,7848.600
04 mar 202440,6840,7940,2440,2440,0114.500
01 mar 202440,5540,8140,3140,5640,3322.800
29 feb 202440,5340,6840,2840,4440,2117.100
28 feb 202440,5140,5140,1040,1839,9547.800
27 feb 202440,3240,7140,3240,6540,4282.600
26 feb 202440,1240,4139,9940,3340,1085.400
23 feb 202439,7540,3039,6540,0639,8334.300
22 feb 202439,6139,8339,5739,7439,5131.000
21 feb 202439,4039,6839,3339,5839,3620.900
20 feb 202440,0040,0039,5439,6439,4145.400
16 feb 202440,6840,6840,1240,2239,9927.800
15 feb 202440,2140,7139,9240,6340,4042.600
14 feb 202439,4639,7539,1739,7539,5231.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...