Mercados españoles cerrados

Invesco S&P SmallCap Value with Momentum ETF (XSVM)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
55,90+0,15 (+0,28%)
A partir del 11:40AM EDT. Mercado abierto.
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 202455,6555,9055,5855,9055,9010.748
17 may 202455,7355,8055,5655,7455,7495.500
16 may 202455,9855,9855,5955,7455,7479.300
15 may 202456,3056,3055,6256,0056,0028.300
14 may 202455,7656,0555,6355,8455,8459.500
13 may 202455,5655,7155,2655,2655,2637.700
10 may 202455,5755,6154,8355,1355,1337.800
09 may 202455,0555,5254,7855,5155,5145.800
08 may 202454,6954,9654,4354,9654,9638.000
07 may 202455,0455,5655,0455,0455,04101.700
06 may 202454,7855,2454,7855,0655,0668.200
03 may 202455,1755,1754,2554,4554,4553.400
02 may 202454,1754,4353,8554,4354,43199.400
01 may 202453,8054,5453,4553,5853,5839.600
30 abr 202454,7354,8553,7053,7953,7935.400
29 abr 202455,2355,5254,9855,2355,2363.700
26 abr 202454,7655,2454,7655,1255,1243.900
25 abr 202454,4254,6953,9854,6554,6546.400
24 abr 202455,2055,2254,6355,0355,0339.700
23 abr 202454,0555,4854,0055,3355,3344.700
22 abr 202453,7654,4653,5054,0654,0630.400
19 abr 202452,9053,7052,9053,5953,5948.700
18 abr 202453,1253,7252,8253,0253,0239.800
17 abr 202453,7353,8652,9553,0053,0089.900
16 abr 202453,3453,5352,9353,4853,4839.300
15 abr 202454,4554,7553,4753,6553,6559.900
12 abr 202454,6354,9453,9154,1354,1340.400
11 abr 202454,9554,9554,3854,9154,9149.500
10 abr 202455,0155,2454,2954,6954,6965.500
09 abr 202456,4056,4155,7456,0756,0737.000
08 abr 202456,3056,4556,0356,2056,2046.000
05 abr 202455,7156,2555,6555,9955,9940.100
04 abr 202456,9256,9255,5755,8455,8470.000
03 abr 202455,6056,4255,6056,3756,37120.200
02 abr 202456,0156,1255,3555,7255,7293.700
01 abr 202457,1857,1856,5056,5456,5472.200
28 mar 202456,7957,2556,7156,9456,9485.700
27 mar 202455,8656,7655,8656,7656,7693.700
26 mar 202455,8755,9055,4355,4855,4840.400
25 mar 202455,5556,0055,5555,5855,5844.100
22 mar 202456,2056,2055,4855,4855,4857.400
21 mar 202455,8456,2955,7056,2056,2060.600
20 mar 202454,2855,4953,9955,4455,4494.800
19 mar 202453,5554,4253,5554,4254,4275.300
18 mar 202454,0554,1153,5553,6953,6940.800
18 mar 20240.219 Dividendo
15 mar 202453,5254,2953,5254,1953,9751.600
14 mar 202454,5954,5953,3353,6853,4643.800
13 mar 202454,2154,8054,2154,5154,2945.300
12 mar 202454,3254,5553,9554,1853,9633.300
11 mar 202454,4054,4353,8754,4254,2039.400
08 mar 202454,8055,2554,3354,4054,1855.800
07 mar 202454,1354,6254,1354,4754,2546.200
06 mar 202454,3554,3553,7053,9153,6953.200
05 mar 202453,9254,5153,7653,9653,7456.100
04 mar 202455,0255,1854,0954,1253,9043.900
01 mar 202454,8755,0754,4054,8554,6353.600
29 feb 202454,6954,8754,3754,6354,4151.300
28 feb 202454,3154,7054,1254,2053,9853.600
27 feb 202454,2854,6254,1554,5054,2877.700
26 feb 202453,6554,2053,5553,9953,7760.400
23 feb 202453,4254,0853,3053,8953,67259.700
22 feb 202453,4253,6053,0153,5253,30120.000
21 feb 202453,3353,7053,0853,5253,30156.600
20 feb 202453,5153,8953,2753,6253,4057.700
16 feb 202454,1854,5353,9254,0753,8544.800
15 feb 202453,9154,8953,7954,7954,57115.500
14 feb 202453,0553,5352,6453,3053,0846.700
13 feb 202452,9453,1652,0852,5552,34189.300
12 feb 202453,4154,5653,4154,3854,1676.200
09 feb 202452,7353,2652,3253,1852,9762.900
08 feb 202451,8352,6951,7052,6952,4847.000
07 feb 202452,2752,2751,7251,9551,7462.200
06 feb 202451,7752,3251,5852,0951,8859.200
05 feb 202452,1952,1951,4151,8351,6281.900
02 feb 202452,4253,0552,2652,7452,5363.300
01 feb 202452,6253,0652,0052,9852,7782.500
31 ene 202453,6453,7352,2752,2752,0658.100
30 ene 202453,3453,7953,2853,7653,54138.300
29 ene 202453,2453,5752,8453,5753,3576.700
26 ene 202453,1753,4952,8753,2353,01139.300
25 ene 202453,0353,0852,4953,0152,80167.700
24 ene 202452,9752,9752,0452,2152,0077.100
23 ene 202453,0853,2452,3252,3252,1188.400
22 ene 202451,8752,8051,8752,7552,5496.000
19 ene 202451,4151,7350,6751,6551,4481.500
18 ene 202450,9451,2450,4351,1450,93100.900
17 ene 202450,2950,7450,1350,5350,33103.400
16 ene 202451,4551,5650,8251,0150,80104.300
12 ene 202452,4752,5251,5451,7951,5842.100
11 ene 202451,9952,0451,2851,9451,7366.600
10 ene 202452,2152,2551,6752,1851,9780.400
09 ene 202452,2352,3151,8052,0851,87147.700
08 ene 202452,4952,8652,1652,8352,6253.800
05 ene 202452,3853,1552,3252,5152,3052.100
04 ene 202452,7852,9852,5352,6552,4483.700
03 ene 202453,5153,5552,6752,6852,47107.400
02 ene 202453,9754,4553,6753,9853,76106.100
29 dic 202354,8254,9354,1654,1753,9571.300
28 dic 202355,0055,1754,7054,9354,7141.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...