Invesco MSCI Global Timber ETF (CUT)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

32.17

+0.12

(+0.37%)

Al cierre: 02:17PM EDT

Periodo de tiempo:

26 abr 2023 - 26 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	32.26	32.26	32.17	32.17	32.17	691
25 abr 2024	31.84	32.05	31.84	32.05	32.05	900
24 abr 2024	32.05	32.16	32.03	32.16	32.16	700
23 abr 2024	32.33	32.33	32.04	32.15	32.15	1,200
22 abr 2024	32.33	32.38	32.30	32.30	32.30	10,600
19 abr 2024	32.04	32.19	31.93	32.17	32.17	4,100
18 abr 2024	31.84	31.93	31.80	31.91	31.91	3,000
17 abr 2024	32.01	32.09	31.93	31.93	31.93	4,600
16 abr 2024	32.10	32.27	31.92	32.09	32.09	10,100
15 abr 2024	32.96	32.96	32.34	32.41	32.41	198,700
12 abr 2024	33.01	33.01	32.64	32.78	32.78	9,400
11 abr 2024	33.06	33.47	33.06	33.42	33.42	7,900
10 abr 2024	33.61	33.61	33.21	33.38	33.38	3,300
09 abr 2024	33.91	34.11	33.90	34.03	34.03	4,200
08 abr 2024	33.79	33.80	33.60	33.71	33.71	2,100
05 abr 2024	33.72	33.82	33.41	33.74	33.74	14,000
04 abr 2024	34.02	34.20	33.63	33.63	33.63	1,600
03 abr 2024	33.75	33.75	33.52	33.64	33.64	10,000
02 abr 2024	33.82	33.82	33.60	33.65	33.65	4,700
01 abr 2024	33.93	33.93	33.69	33.86	33.86	5,900
28 mar 2024	33.69	34.09	33.69	33.92	33.92	1,300
27 mar 2024	33.91	34.00	33.83	34.00	34.00	3,200
26 mar 2024	33.68	33.84	33.62	33.64	33.64	193,700
25 mar 2024	33.37	33.53	33.37	33.51	33.51	1,900
22 mar 2024	33.38	33.38	33.29	33.33	33.33	2,700
21 mar 2024	33.44	33.47	33.40	33.44	33.44	1,700
20 mar 2024	32.76	33.25	32.76	33.25	33.25	9,400
19 mar 2024	32.80	32.80	32.80	32.80	32.80	200
18 mar 2024	32.67	32.67	32.31	32.31	32.31	5,100
15 mar 2024	32.37	32.55	32.37	32.52	32.52	2,200
14 mar 2024	32.39	32.39	32.28	32.30	32.30	2,100
13 mar 2024	32.64	32.80	32.54	32.58	32.58	2,600
12 mar 2024	32.50	32.62	32.50	32.62	32.62	800
11 mar 2024	32.28	32.53	32.27	32.49	32.49	1,000
08 mar 2024	32.20	32.39	32.20	32.20	32.20	2,300
07 mar 2024	31.99	32.22	31.99	32.15	32.15	6,000
06 mar 2024	31.86	31.88	31.70	31.73	31.73	2,200
05 mar 2024	31.75	31.92	31.56	31.74	31.74	2,200
04 mar 2024	31.96	31.96	31.72	31.74	31.74	5,400
01 mar 2024	31.75	31.87	31.68	31.68	31.68	1,800
29 feb 2024	31.67	31.73	31.67	31.73	31.73	1,700
28 feb 2024	31.99	31.99	31.36	31.44	31.44	1,400
27 feb 2024	31.25	31.32	31.25	31.32	31.32	1,000
26 feb 2024	30.89	31.00	30.78	31.00	31.00	14,700
23 feb 2024	31.31	31.31	31.09	31.19	31.19	1,800
22 feb 2024	31.12	31.20	30.89	31.19	31.19	4,900
21 feb 2024	30.92	31.10	30.81	31.02	31.02	15,700
20 feb 2024	30.87	30.96	30.87	30.96	30.96	800
16 feb 2024	30.77	30.87	30.55	30.75	30.75	3,100
15 feb 2024	30.42	30.62	30.42	30.58	30.58	11,400
14 feb 2024	30.27	30.27	30.14	30.16	30.16	1,600
13 feb 2024	30.32	30.32	29.97	30.11	30.11	2,700
12 feb 2024	30.85	30.92	30.80	30.85	30.85	3,500
09 feb 2024	30.47	30.58	30.47	30.50	30.50	3,800
08 feb 2024	30.39	30.47	30.30	30.45	30.45	6,600
07 feb 2024	30.25	30.25	30.05	30.16	30.16	2,400
06 feb 2024	29.80	29.90	29.80	29.90	29.90	1,800
05 feb 2024	29.88	29.88	29.51	29.75	29.75	8,300
02 feb 2024	30.26	30.33	29.91	29.98	29.98	17,100
01 feb 2024	30.34	30.46	30.33	30.39	30.39	3,900
31 ene 2024	31.06	31.06	30.52	30.52	30.52	800
30 ene 2024	31.05	31.05	30.87	30.96	30.96	6,100
29 ene 2024	31.24	31.24	30.96	31.19	31.19	4,600
26 ene 2024	31.37	31.43	31.24	31.43	31.43	5,700
25 ene 2024	31.04	31.21	31.04	31.17	31.17	3,700
24 ene 2024	30.96	31.12	30.75	30.75	30.75	2,200
23 ene 2024	30.75	30.84	30.75	30.84	30.84	3,500
22 ene 2024	30.68	30.79	30.64	30.72	30.72	2,800
19 ene 2024	30.68	30.82	30.47	30.82	30.82	4,300
18 ene 2024	30.83	30.89	30.60	30.75	30.75	5,400
17 ene 2024	30.92	30.92	30.41	30.81	30.81	2,900
16 ene 2024	31.37	31.37	31.11	31.18	31.18	2,600
12 ene 2024	31.81	31.81	31.63	31.66	31.66	2,400
11 ene 2024	31.47	31.72	31.40	31.72	31.72	2,300
10 ene 2024	31.76	31.76	31.57	31.66	31.66	1,800
09 ene 2024	31.94	31.94	31.73	31.87	31.87	2,100
08 ene 2024	31.91	32.18	31.91	32.17	32.17	1,200
05 ene 2024	31.69	31.86	31.69	31.86	31.86	1,200
04 ene 2024	31.60	31.89	31.60	31.75	31.75	2,500
03 ene 2024	31.79	31.80	31.60	31.63	31.63	3,700
02 ene 2024	32.03	32.03	31.72	31.79	31.79	9,900
29 dic 2023	32.09	32.21	32.06	32.06	32.06	1,100
28 dic 2023	32.30	32.36	32.13	32.22	32.22	7,100
27 dic 2023	32.43	32.45	32.33	32.33	32.33	2,000
26 dic 2023	32.26	32.30	32.11	32.25	32.25	5,000
22 dic 2023	32.26	32.27	32.04	32.17	32.17	4,700
21 dic 2023	32.05	32.10	31.93	32.10	32.10	2,400
20 dic 2023	32.08	32.15	31.69	31.69	31.69	3,100
19 dic 2023	32.04	32.07	31.92	32.05	32.05	3,000
18 dic 2023	32.15	32.15	31.48	31.68	31.68	5,100
18 dic 2023	0.782 Dividendo
15 dic 2023	32.59	32.59	32.30	32.30	31.52	3,100
14 dic 2023	32.14	32.70	32.14	32.41	31.63	7,100
13 dic 2023	31.14	31.78	31.08	31.78	31.01	1,600
12 dic 2023	31.04	31.22	31.02	31.11	30.36	4,100
11 dic 2023	31.55	31.61	31.41	31.53	30.77	1,900
08 dic 2023	31.57	31.57	31.44	31.45	30.69	4,100
07 dic 2023	31.46	31.56	31.46	31.56	30.80	1,200
06 dic 2023	31.40	31.40	31.25	31.25	30.49	1,500
05 dic 2023	31.52	31.52	31.13	31.21	30.45	1,800
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...

S&P 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

Invesco MSCI Global Timber ETF (CUT)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)