U.S. markets open in 8 hours 15 minutes
F S&P 500
5,541.25 +4.25 (+0.08%) F Dow Jones
39,520.00 -6.00 (-0.02%) F Nasdaq
19,996.00 +23.75 (+0.12%) E-mini Russell 2000 Index Futur
2,045.00 +0.10 (+0.00%) Petróleo
81.26 +0.43 (+0.53%) Oro
2,328.70 -2.10 (-0.09%)
Invesco Growth and Income Y (ACGMX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 24 jun 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 21 jun 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 20 jun 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 18 jun 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 17 jun 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 14 jun 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 13 jun 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 12 jun 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 11 jun 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 10 jun 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 07 jun 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 06 jun 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 05 jun 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 04 jun 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 03 jun 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 31 may 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 30 may 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 29 may 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 28 may 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 24 may 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 23 may 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 22 may 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 21 may 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 20 may 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 17 may 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 16 may 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 15 may 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 14 may 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 13 may 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 10 may 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 09 may 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 08 may 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 07 may 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 06 may 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 03 may 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 02 may 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 01 may 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 30 abr 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 29 abr 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 26 abr 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 25 abr 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 24 abr 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 23 abr 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 22 abr 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 19 abr 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 18 abr 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 17 abr 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 16 abr 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 15 abr 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 12 abr 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 11 abr 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| 10 abr 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 09 abr 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 08 abr 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 05 abr 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 04 abr 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 03 abr 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 02 abr 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 01 abr 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 28 mar 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 28 mar 2024 | 0.083 Dividendo | |||||
| 27 mar 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.26 | - |
| 26 mar 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 21.99 | - |
| 25 mar 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 21.97 | - |
| 22 mar 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 21.96 | - |
| 21 mar 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.03 | - |
| 20 mar 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.83 | - |
| 19 mar 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.64 | - |
| 18 mar 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.55 | - |
| 15 mar 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.47 | - |
| 14 mar 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.51 | - |
| 13 mar 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.60 | - |
| 12 mar 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.57 | - |
| 11 mar 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.47 | - |
| 08 mar 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.41 | - |
| 07 mar 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.43 | - |
| 06 mar 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.30 | - |
| 05 mar 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.21 | - |
| 04 mar 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.29 | - |
| 01 mar 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.25 | - |
| 29 feb 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.19 | - |
| 28 feb 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.07 | - |
| 27 feb 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.12 | - |
| 26 feb 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.05 | - |
| 23 feb 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.12 | - |
| 22 feb 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.07 | - |
| 21 feb 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.87 | - |
| 20 feb 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.75 | - |
| 16 feb 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.84 | - |
| 15 feb 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.91 | - |
| 14 feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.62 | - |
| 13 feb 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.48 | - |
| 12 feb 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.78 | - |
| 09 feb 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.67 | - |
| 08 feb 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.61 | - |
| 07 feb 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.55 | - |
| 06 feb 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.45 | - |
| 05 feb 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.31 | - |
| 02 feb 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.47 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.