U.S. markets open in 1 hour
F S&P 500
5,536.25 +2.00 (+0.04%) F Dow Jones
39,667.00 +84.00 (+0.21%) F Nasdaq
19,956.50 -26.25 (-0.13%) E-mini Russell 2000 Index Futur
2,047.90 +4.50 (+0.22%) Petróleo
80.88 +0.15 (+0.19%) Oro
2,337.80 +6.60 (+0.28%)
Invesco Main Street Small Cap A (OSCAX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 20 jun 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 18 jun 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 17 jun 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 14 jun 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 13 jun 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 12 jun 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 11 jun 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 10 jun 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 07 jun 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 06 jun 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 05 jun 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 04 jun 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 03 jun 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 31 may 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 30 may 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 29 may 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 28 may 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| 24 may 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 23 may 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 22 may 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 21 may 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 20 may 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 17 may 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 16 may 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 15 may 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 14 may 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 13 may 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 10 may 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 09 may 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 08 may 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 07 may 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 06 may 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 03 may 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 02 may 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 01 may 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 30 abr 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 29 abr 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 26 abr 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 25 abr 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 24 abr 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 23 abr 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 22 abr 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 19 abr 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 18 abr 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 17 abr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 16 abr 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 15 abr 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 12 abr 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 11 abr 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 10 abr 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 09 abr 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 08 abr 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 05 abr 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 04 abr 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 03 abr 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 02 abr 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 01 abr 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 28 mar 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 27 mar 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 26 mar 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 25 mar 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 22 mar 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 21 mar 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 20 mar 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 19 mar 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 18 mar 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 15 mar 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 14 mar 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 13 mar 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 12 mar 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 11 mar 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 08 mar 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 07 mar 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| 06 mar 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 05 mar 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 04 mar 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 01 mar 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 29 feb 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 28 feb 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 27 feb 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 26 feb 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 23 feb 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 22 feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 21 feb 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 20 feb 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 16 feb 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 15 feb 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 14 feb 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 13 feb 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 12 feb 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 09 feb 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 08 feb 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 07 feb 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 06 feb 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 05 feb 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 02 feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 01 feb 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 31 ene 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 30 ene 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| *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.