U.S. markets open in 9 hours 20 minutes
F S&P 500
5,536.00 +14.50 (+0.26%) F Dow Jones
39,517.00 +48.00 (+0.12%) F Nasdaq
19,994.25 +67.00 (+0.34%) E-mini Russell 2000 Index Futur
2,073.80 +8.80 (+0.43%) Petróleo
81.93 +0.39 (+0.48%) Oro
2,334.30 -5.30 (-0.23%)
Invesco Technology R6 (FTPSX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | - |
| 27 jun 2024 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | - |
| 26 jun 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | - |
| 25 jun 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | - |
| 24 jun 2024 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | - |
| 21 jun 2024 | 82.47 | 82.47 | 82.47 | 82.47 | 82.47 | - |
| 20 jun 2024 | 82.82 | 82.82 | 82.82 | 82.82 | 82.82 | - |
| 18 jun 2024 | 84.04 | 84.04 | 84.04 | 84.04 | 84.04 | - |
| 17 jun 2024 | 83.51 | 83.51 | 83.51 | 83.51 | 83.51 | - |
| 14 jun 2024 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | - |
| 13 jun 2024 | 82.47 | 82.47 | 82.47 | 82.47 | 82.47 | - |
| 12 jun 2024 | 82.01 | 82.01 | 82.01 | 82.01 | 82.01 | - |
| 11 jun 2024 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | - |
| 10 jun 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | - |
| 07 jun 2024 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | - |
| 06 jun 2024 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | - |
| 05 jun 2024 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | - |
| 04 jun 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
| 03 jun 2024 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | - |
| 31 may 2024 | 77.27 | 77.27 | 77.27 | 77.27 | 77.27 | - |
| 30 may 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | - |
| 29 may 2024 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | - |
| 28 may 2024 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | - |
| 24 may 2024 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | - |
| 23 may 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - |
| 22 may 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| 21 may 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | - |
| 20 may 2024 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | - |
| 17 may 2024 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | - |
| 16 may 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 15 may 2024 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - |
| 14 may 2024 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | - |
| 13 may 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | - |
| 10 may 2024 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | - |
| 09 may 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
| 08 may 2024 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | - |
| 07 may 2024 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | - |
| 06 may 2024 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | - |
| 03 may 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
| 02 may 2024 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | - |
| 01 may 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | - |
| 30 abr 2024 | 74.09 | 74.09 | 74.09 | 74.09 | 74.09 | - |
| 29 abr 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
| 26 abr 2024 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | - |
| 25 abr 2024 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | - |
| 24 abr 2024 | 74.39 | 74.39 | 74.39 | 74.39 | 74.39 | - |
| 23 abr 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | - |
| 22 abr 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
| 19 abr 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | - |
| 18 abr 2024 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | - |
| 17 abr 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | - |
| 16 abr 2024 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | - |
| 15 abr 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | - |
| 12 abr 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | - |
| 11 abr 2024 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | - |
| 10 abr 2024 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | - |
| 09 abr 2024 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | - |
| 08 abr 2024 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | - |
| 05 abr 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | - |
| 04 abr 2024 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | - |
| 03 abr 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | - |
| 02 abr 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | - |
| 01 abr 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | - |
| 28 mar 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - |
| 27 mar 2024 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | - |
| 26 mar 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | - |
| 25 mar 2024 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | - |
| 22 mar 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
| 21 mar 2024 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | - |
| 20 mar 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - |
| 19 mar 2024 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | - |
| 18 mar 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - |
| 15 mar 2024 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | - |
| 14 mar 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | - |
| 13 mar 2024 | 78.29 | 78.29 | 78.29 | 78.29 | 78.29 | - |
| 12 mar 2024 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | - |
| 11 mar 2024 | 77.39 | 77.39 | 77.39 | 77.39 | 77.39 | - |
| 08 mar 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - |
| 07 mar 2024 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | - |
| 06 mar 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | - |
| 05 mar 2024 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | - |
| 04 mar 2024 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | - |
| 01 mar 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | - |
| 29 feb 2024 | 78.11 | 78.11 | 78.11 | 78.11 | 78.11 | - |
| 28 feb 2024 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | - |
| 27 feb 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | - |
| 26 feb 2024 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | - |
| 23 feb 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | - |
| 22 feb 2024 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | - |
| 21 feb 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | - |
| 20 feb 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
| 16 feb 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
| 15 feb 2024 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | - |
| 14 feb 2024 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | - |
| 13 feb 2024 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | - |
| 12 feb 2024 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | - |
| 09 feb 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
| 08 feb 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | - |
| 07 feb 2024 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | - |
| 06 feb 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | - |
| *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.