Invesco Comstock R5 (ACSHX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | - | - | - | - | - | - |
| 01 jul 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| 28 jun 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| 27 jun 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 26 jun 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
| 25 jun 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
| 24 jun 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 21 jun 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
| 20 jun 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
| 18 jun 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
| 17 jun 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
| 14 jun 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
| 13 jun 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| 12 jun 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 11 jun 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
| 10 jun 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| 07 jun 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
| 06 jun 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
| 05 jun 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
| 04 jun 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
| 03 jun 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
| 31 may 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
| 30 may 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| 29 may 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| 28 may 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| 24 may 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| 23 may 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
| 22 may 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
| 21 may 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
| 20 may 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
| 17 may 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
| 16 may 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| 15 may 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 14 may 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| 13 may 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| 10 may 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| 09 may 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
| 08 may 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
| 07 may 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| 06 may 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| 03 may 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
| 02 may 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
| 01 may 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
| 30 abr 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
| 29 abr 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
| 26 abr 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
| 25 abr 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
| 24 abr 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| 23 abr 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
| 22 abr 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
| 19 abr 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
| 18 abr 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
| 17 abr 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
| 16 abr 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
| 15 abr 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
| 12 abr 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
| 11 abr 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| 10 abr 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| 09 abr 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
| 08 abr 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
| 05 abr 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
| 04 abr 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
| 03 abr 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
| 02 abr 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
| 01 abr 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| 28 mar 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 28 mar 2024 | 0.138 Dividendo | |||||
| 27 mar 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.56 | - |
| 26 mar 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.16 | - |
| 25 mar 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.18 | - |
| 22 mar 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.18 | - |
| 21 mar 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.26 | - |
| 20 mar 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.10 | - |
| 19 mar 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 28.89 | - |
| 18 mar 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.78 | - |
| 15 mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.67 | - |
| 14 mar 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.76 | - |
| 13 mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.87 | - |
| 12 mar 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.81 | - |
| 11 mar 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.72 | - |
| 08 mar 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.60 | - |
| 07 mar 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.60 | - |
| 06 mar 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.38 | - |
| 05 mar 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.26 | - |
| 04 mar 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.32 | - |
| 01 mar 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.27 | - |
| 29 feb 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.22 | - |
| 28 feb 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.04 | - |
| 27 feb 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.09 | - |
| 26 feb 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.02 | - |
| 23 feb 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.16 | - |
| 22 feb 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.07 | - |
| 21 feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.87 | - |
| 20 feb 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.72 | - |
| 16 feb 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.79 | - |
| 15 feb 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.84 | - |
| 14 feb 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.51 | - |
| 13 feb 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.33 | - |
| 12 feb 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.76 | - |
| 09 feb 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.57 | - |
| *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.