U.S. markets open in 7 hours 14 minutes
F S&P 500
5,205.25 -7.50 (-0.14%) F Dow Jones
39,155.00 -40.00 (-0.10%) F Nasdaq
18,146.00 -40.50 (-0.22%) E-mini Russell 2000 Index Futur
2,058.60 -6.20 (-0.30%) Petróleo
79.39 +0.40 (+0.51%) Oro
2,321.80 -0.50 (-0.02%)
Invesco Health Care A (GGHCX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| 07 may 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 06 may 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 03 may 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| 02 may 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| 01 may 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| 30 abr 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| 29 abr 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 26 abr 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| 25 abr 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| 24 abr 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| 23 abr 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
| 22 abr 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 19 abr 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 18 abr 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 17 abr 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| 16 abr 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| 15 abr 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| 12 abr 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
| 11 abr 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| 10 abr 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| 09 abr 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| 08 abr 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 05 abr 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| 04 abr 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| 03 abr 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 02 abr 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| 01 abr 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| 28 mar 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
| 27 mar 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 26 mar 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 25 mar 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
| 22 mar 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 21 mar 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 20 mar 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| 19 mar 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| 18 mar 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| 15 mar 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| 14 mar 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| 13 mar 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
| 12 mar 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| 11 mar 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| 08 mar 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| 07 mar 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
| 06 mar 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 05 mar 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 04 mar 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 01 mar 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| 29 feb 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| 28 feb 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| 27 feb 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 26 feb 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 23 feb 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| 22 feb 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| 21 feb 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| 20 feb 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 16 feb 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| 15 feb 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| 14 feb 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| 13 feb 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| 12 feb 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| 09 feb 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| 08 feb 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 07 feb 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 06 feb 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 05 feb 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 02 feb 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 01 feb 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 31 ene 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
| 30 ene 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 29 ene 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 26 ene 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| 25 ene 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
| 24 ene 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| 23 ene 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| 22 ene 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| 19 ene 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
| 18 ene 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 17 ene 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 16 ene 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| 12 ene 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
| 11 ene 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 10 ene 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| 09 ene 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| 08 ene 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 05 ene 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 04 ene 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 03 ene 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 02 ene 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| 29 dic 2023 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
| 28 dic 2023 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
| 27 dic 2023 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 26 dic 2023 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
| 22 dic 2023 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
| 21 dic 2023 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
| 20 dic 2023 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
| 19 dic 2023 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
| 18 dic 2023 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
| 15 dic 2023 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
| 14 dic 2023 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
| *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.