U.S. markets open in 3 hours 1 minute

Invesco Global Focus R (GLVNX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
72.87-0.49 (-0.67%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202472.8772.8772.8772.8772.87-
27 jun 202473.3673.3673.3673.3673.36-
26 jun 202473.1073.1073.1073.1073.10-
25 jun 202473.1973.1973.1973.1973.19-
24 jun 202472.3872.3872.3872.3872.38-
21 jun 202472.6572.6572.6572.6572.65-
20 jun 202472.6372.6372.6372.6372.63-
18 jun 202472.5372.5372.5372.5372.53-
17 jun 202472.6372.6372.6372.6372.63-
14 jun 202472.4172.4172.4172.4172.41-
13 jun 202472.6272.6272.6272.6272.62-
12 jun 202473.2973.2973.2973.2973.29-
11 jun 202472.7072.7072.7072.7072.70-
10 jun 202472.6472.6472.6472.6472.64-
07 jun 202472.1772.1772.1772.1772.17-
06 jun 202472.4872.4872.4872.4872.48-
05 jun 202471.9871.9871.9871.9871.98-
04 jun 202470.4370.4370.4370.4370.43-
03 jun 202470.2170.2170.2170.2170.21-
31 may 202470.0970.0970.0970.0970.09-
30 may 202470.0470.0470.0470.0470.04-
29 may 202471.1371.1371.1371.1371.13-
28 may 202471.6671.6671.6671.6671.66-
24 may 202471.8671.8671.8671.8671.86-
23 may 202471.4171.4171.4171.4171.41-
22 may 202472.1572.1572.1572.1572.15-
21 may 202472.4872.4872.4872.4872.48-
20 may 202472.8772.8772.8772.8772.87-
17 may 202472.8472.8472.8472.8472.84-
16 may 202472.7272.7272.7272.7272.72-
15 may 202473.2673.2673.2673.2673.26-
14 may 202472.0572.0572.0572.0572.05-
13 may 202471.7071.7071.7071.7071.70-
10 may 202471.7471.7471.7471.7471.74-
09 may 202471.7071.7071.7071.7071.70-
08 may 202471.2171.2171.2171.2171.21-
07 may 202471.3571.3571.3571.3571.35-
06 may 202471.1471.1471.1471.1471.14-
03 may 202470.3970.3970.3970.3970.39-
02 may 202469.7169.7169.7169.7169.71-
01 may 202468.8768.8768.8768.8768.87-
30 abr 202468.7968.7968.7968.7968.79-
29 abr 202470.0370.0370.0370.0370.03-
26 abr 202470.6270.6270.6270.6270.62-
25 abr 202469.5069.5069.5069.5069.50-
24 abr 202471.0271.0271.0271.0271.02-
23 abr 202471.0171.0171.0171.0171.01-
22 abr 202469.4569.4569.4569.4569.45-
19 abr 202468.7868.7868.7868.7868.78-
18 abr 202469.9469.9469.9469.9469.94-
17 abr 202470.2670.2670.2670.2670.26-
16 abr 202470.7570.7570.7570.7570.75-
15 abr 202470.6770.6770.6770.6770.67-
12 abr 202471.8671.8671.8671.8671.86-
11 abr 202473.2373.2373.2373.2373.23-
10 abr 202472.6872.6872.6872.6872.68-
09 abr 202473.2673.2673.2673.2673.26-
08 abr 202473.3473.3473.3473.3473.34-
05 abr 202473.4973.4973.4973.4973.49-
04 abr 202472.3272.3272.3272.3272.32-
03 abr 202473.3273.3273.3273.3273.32-
02 abr 202472.8972.8972.8972.8972.89-
01 abr 202473.2073.2073.2073.2073.20-
28 mar 202473.1073.1073.1073.1073.10-
27 mar 202473.3373.3373.3373.3373.33-
26 mar 202473.1273.1273.1273.1273.12-
25 mar 202473.2873.2873.2873.2873.28-
22 mar 202473.5773.5773.5773.5773.57-
21 mar 202473.6973.6973.6973.6973.69-
20 mar 202473.4173.4173.4173.4173.41-
19 mar 202472.5972.5972.5972.5972.59-
18 mar 202472.3572.3572.3572.3572.35-
15 mar 202471.6971.6971.6971.6971.69-
14 mar 202472.7972.7972.7972.7972.79-
13 mar 202472.8672.8672.8672.8672.86-
12 mar 202472.9372.9372.9372.9372.93-
11 mar 202471.7871.7871.7871.7871.78-
08 mar 202472.4672.4672.4672.4672.46-
07 mar 202473.2473.2473.2473.2473.24-
06 mar 202471.8071.8071.8071.8071.80-
05 mar 202470.9470.9470.9470.9470.94-
04 mar 202472.2672.2672.2672.2672.26-
01 mar 202472.4772.4772.4772.4772.47-
29 feb 202471.5171.5171.5171.5171.51-
28 feb 202471.2571.2571.2571.2571.25-
27 feb 202471.6071.6071.6071.6071.60-
26 feb 202471.3171.3171.3171.3171.31-
23 feb 202471.3571.3571.3571.3571.35-
22 feb 202471.5571.5571.5571.5571.55-
21 feb 202469.6269.6269.6269.6269.62-
20 feb 202469.7269.7269.7269.7269.72-
16 feb 202470.3170.3170.3170.3170.31-
15 feb 202470.9070.9070.9070.9070.90-
14 feb 202470.4270.4270.4270.4270.42-
13 feb 202468.7368.7368.7368.7368.73-
12 feb 202469.9069.9069.9069.9069.90-
09 feb 202470.2170.2170.2170.2170.21-
08 feb 202469.5669.5669.5669.5669.56-
07 feb 202469.3769.3769.3769.3769.37-
06 feb 202468.7468.7468.7468.7468.74-
*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...