Invesco Main Street Y (MIGYX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | - |
| 03 jul 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | - |
| 02 jul 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | - |
| 01 jul 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
| 28 jun 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | - |
| 27 jun 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 26 jun 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | - |
| 25 jun 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| 24 jun 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
| 21 jun 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
| 20 jun 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
| 18 jun 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | - |
| 17 jun 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | - |
| 14 jun 2024 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | - |
| 13 jun 2024 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | - |
| 12 jun 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
| 11 jun 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | - |
| 10 jun 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | - |
| 07 jun 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | - |
| 06 jun 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | - |
| 05 jun 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
| 04 jun 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | - |
| 03 jun 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
| 31 may 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - |
| 30 may 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
| 29 may 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | - |
| 28 may 2024 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | - |
| 24 may 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| 23 may 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | - |
| 22 may 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
| 21 may 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | - |
| 20 may 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | - |
| 17 may 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | - |
| 16 may 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
| 15 may 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | - |
| 14 may 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
| 13 may 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
| 10 may 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | - |
| 09 may 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
| 08 may 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | - |
| 07 may 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | - |
| 06 may 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - |
| 03 may 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
| 02 may 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
| 01 may 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | - |
| 30 abr 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
| 29 abr 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | - |
| 26 abr 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - |
| 25 abr 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | - |
| 24 abr 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
| 23 abr 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
| 22 abr 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
| 19 abr 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | - |
| 18 abr 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
| 17 abr 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 16 abr 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
| 15 abr 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | - |
| 12 abr 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | - |
| 11 abr 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
| 10 abr 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | - |
| 09 abr 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | - |
| 08 abr 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | - |
| 05 abr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 04 abr 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | - |
| 03 abr 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
| 02 abr 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
| 01 abr 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | - |
| 28 mar 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
| 27 mar 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
| 26 mar 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | - |
| 25 mar 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| 22 mar 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | - |
| 21 mar 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | - |
| 20 mar 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | - |
| 19 mar 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
| 18 mar 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | - |
| 15 mar 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
| 14 mar 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
| 13 mar 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - |
| 12 mar 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - |
| 11 mar 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - |
| 08 mar 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
| 07 mar 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | - |
| 06 mar 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | - |
| 05 mar 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | - |
| 04 mar 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
| 01 mar 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
| 29 feb 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | - |
| 28 feb 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | - |
| 27 feb 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
| 26 feb 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
| 23 feb 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | - |
| 22 feb 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| 21 feb 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | - |
| 20 feb 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
| 16 feb 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | - |
| 15 feb 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
| 14 feb 2024 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | - |
| 13 feb 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
| 12 feb 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - |
| *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.