Invesco S&P 500 BuyWrite ETF (PBP)
Cboe US - Cboe US Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:51PM EDT
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 22.19 | 22.19 | 22.08 | 22.13 | 22.13 | 3,700 |
| 16 may 2024 | 22.32 | 22.32 | 22.10 | 22.27 | 22.27 | 38,500 |
| 15 may 2024 | 22.31 | 22.31 | 22.15 | 22.27 | 22.27 | 48,900 |
| 14 may 2024 | 22.24 | 22.25 | 22.18 | 22.21 | 22.21 | 6,500 |
| 13 may 2024 | 22.30 | 22.30 | 22.18 | 22.23 | 22.23 | 3,200 |
| 10 may 2024 | 22.22 | 22.24 | 22.17 | 22.21 | 22.21 | 29,700 |
| 09 may 2024 | 22.22 | 22.29 | 22.20 | 22.28 | 22.28 | 115,500 |
| 08 may 2024 | 22.25 | 22.25 | 22.13 | 22.19 | 22.19 | 3,500 |
| 07 may 2024 | 22.11 | 22.16 | 22.10 | 22.12 | 22.12 | 2,800 |
| 06 may 2024 | 22.20 | 22.20 | 22.11 | 22.20 | 22.20 | 6,400 |
| 03 may 2024 | 22.02 | 22.14 | 22.02 | 22.09 | 22.09 | 8,200 |
| 02 may 2024 | 21.98 | 22.04 | 21.96 | 22.01 | 22.01 | 5,300 |
| 01 may 2024 | 21.95 | 22.02 | 21.92 | 21.98 | 21.98 | 7,200 |
| 30 abr 2024 | 22.04 | 22.04 | 22.01 | 22.03 | 22.03 | 11,300 |
| 29 abr 2024 | 22.16 | 22.16 | 22.04 | 22.12 | 22.12 | 9,800 |
| 26 abr 2024 | 22.24 | 22.24 | 21.93 | 22.06 | 22.06 | 366,800 |
| 25 abr 2024 | 21.76 | 22.14 | 21.76 | 21.94 | 21.94 | 92,200 |
| 24 abr 2024 | 21.95 | 22.02 | 21.90 | 21.96 | 21.96 | 10,700 |
| 23 abr 2024 | 21.90 | 21.97 | 21.90 | 21.95 | 21.95 | 5,500 |
| 22 abr 2024 | 21.83 | 21.89 | 21.74 | 21.89 | 21.89 | 22,200 |
| 22 abr 2024 | 0.172 Dividendo | |||||
| 19 abr 2024 | 22.07 | 22.08 | 21.84 | 21.84 | 21.67 | 3,700 |
| 18 abr 2024 | 22.06 | 22.20 | 21.96 | 22.07 | 21.90 | 42,600 |
| 17 abr 2024 | 22.30 | 22.30 | 22.06 | 22.10 | 21.93 | 38,000 |
| 16 abr 2024 | 22.29 | 22.33 | 22.17 | 22.26 | 22.08 | 16,500 |
| 15 abr 2024 | 22.41 | 22.43 | 22.12 | 22.20 | 22.03 | 10,700 |
| 12 abr 2024 | 22.31 | 22.44 | 22.27 | 22.35 | 22.17 | 2,800 |
| 11 abr 2024 | 22.39 | 22.54 | 22.33 | 22.46 | 22.28 | 69,500 |
| 10 abr 2024 | 22.49 | 22.49 | 22.34 | 22.40 | 22.22 | 21,700 |
| 09 abr 2024 | 22.45 | 22.46 | 22.41 | 22.44 | 22.26 | 5,000 |
| 08 abr 2024 | 22.41 | 22.50 | 22.40 | 22.46 | 22.28 | 4,100 |
| 05 abr 2024 | 22.29 | 22.48 | 22.29 | 22.47 | 22.29 | 19,300 |
| 04 abr 2024 | 22.47 | 22.47 | 22.29 | 22.33 | 22.15 | 10,900 |
| 03 abr 2024 | 22.49 | 22.50 | 22.35 | 22.42 | 22.24 | 18,600 |
| 02 abr 2024 | 22.31 | 22.80 | 22.31 | 22.47 | 22.29 | 20,100 |
| 01 abr 2024 | 22.80 | 22.80 | 22.05 | 22.54 | 22.36 | 20,900 |
| 28 mar 2024 | 22.30 | 22.50 | 22.30 | 22.48 | 22.30 | 42,100 |
| 27 mar 2024 | 22.35 | 22.45 | 22.35 | 22.36 | 22.18 | 8,700 |
| 26 mar 2024 | 22.44 | 22.44 | 22.31 | 22.40 | 22.22 | 18,900 |
| 25 mar 2024 | 22.28 | 22.43 | 22.28 | 22.42 | 22.24 | 15,300 |
| 22 mar 2024 | 22.51 | 22.51 | 22.37 | 22.39 | 22.21 | 5,100 |
| 21 mar 2024 | 22.38 | 22.50 | 22.32 | 22.39 | 22.21 | 9,100 |
| 20 mar 2024 | 22.19 | 22.34 | 22.19 | 22.33 | 22.15 | 4,000 |
| 19 mar 2024 | 22.18 | 22.25 | 22.09 | 22.25 | 22.07 | 12,300 |
| 18 mar 2024 | 22.27 | 22.27 | 22.16 | 22.19 | 22.02 | 6,800 |
| 18 mar 2024 | 0.175 Dividendo | |||||
| 15 mar 2024 | 22.30 | 22.30 | 22.23 | 22.25 | 21.90 | 3,400 |
| 14 mar 2024 | 22.38 | 22.38 | 22.20 | 22.25 | 21.90 | 12,700 |
| 13 mar 2024 | 22.37 | 22.37 | 22.20 | 22.25 | 21.90 | 12,800 |
| 12 mar 2024 | 22.20 | 22.28 | 22.17 | 22.27 | 21.92 | 16,400 |
| 11 mar 2024 | 22.08 | 22.25 | 22.08 | 22.19 | 21.84 | 7,000 |
| 08 mar 2024 | 22.23 | 22.24 | 22.14 | 22.18 | 21.83 | 6,700 |
| 07 mar 2024 | 22.15 | 22.19 | 22.11 | 22.17 | 21.82 | 8,200 |
| 06 mar 2024 | 22.08 | 22.20 | 22.08 | 22.18 | 21.83 | 20,100 |
| 05 mar 2024 | 22.04 | 22.16 | 22.04 | 22.10 | 21.75 | 6,300 |
| 04 mar 2024 | 22.06 | 22.21 | 22.06 | 22.20 | 21.85 | 7,300 |
| 01 mar 2024 | 22.10 | 22.24 | 22.10 | 22.23 | 21.88 | 11,800 |
| 29 feb 2024 | 22.09 | 22.14 | 22.06 | 22.10 | 21.75 | 6,000 |
| 28 feb 2024 | 21.97 | 22.13 | 21.97 | 22.11 | 21.76 | 18,300 |
| 27 feb 2024 | 22.07 | 22.10 | 22.03 | 22.10 | 21.75 | 13,100 |
| 26 feb 2024 | 22.07 | 22.15 | 22.05 | 22.11 | 21.76 | 24,400 |
| 23 feb 2024 | 22.29 | 22.29 | 22.01 | 22.06 | 21.71 | 37,400 |
| 22 feb 2024 | 22.01 | 22.06 | 21.99 | 22.01 | 21.66 | 6,400 |
| 21 feb 2024 | 21.73 | 21.82 | 21.73 | 21.82 | 21.48 | 5,300 |
| 20 feb 2024 | 21.89 | 21.89 | 21.73 | 21.78 | 21.44 | 8,800 |
| 20 feb 2024 | 0.174 Dividendo | |||||
| 16 feb 2024 | 21.99 | 22.09 | 21.98 | 22.02 | 21.50 | 121,900 |
| 15 feb 2024 | 22.04 | 22.12 | 22.02 | 22.06 | 21.54 | 9,700 |
| 14 feb 2024 | 22.07 | 22.09 | 22.00 | 22.08 | 21.56 | 12,700 |
| 13 feb 2024 | 22.05 | 22.08 | 22.00 | 22.00 | 21.48 | 10,200 |
| 12 feb 2024 | 22.06 | 22.09 | 21.96 | 22.08 | 21.56 | 16,000 |
| 09 feb 2024 | 22.01 | 22.06 | 21.97 | 22.02 | 21.50 | 3,800 |
| 08 feb 2024 | 22.01 | 22.07 | 21.98 | 22.02 | 21.50 | 4,800 |
| 07 feb 2024 | 22.04 | 22.06 | 21.96 | 22.06 | 21.54 | 3,500 |
| 06 feb 2024 | 22.05 | 22.06 | 21.98 | 22.03 | 21.51 | 7,100 |
| 05 feb 2024 | 21.89 | 22.04 | 21.89 | 21.94 | 21.43 | 9,700 |
| 02 feb 2024 | 21.79 | 21.96 | 21.79 | 21.96 | 21.44 | 6,400 |
| 01 feb 2024 | 21.42 | 22.00 | 21.42 | 22.00 | 21.48 | 9,500 |
| 31 ene 2024 | 21.91 | 21.93 | 21.82 | 21.84 | 21.33 | 8,300 |
| 30 ene 2024 | 21.97 | 22.00 | 21.92 | 21.95 | 21.44 | 2,200 |
| 29 ene 2024 | 21.90 | 21.99 | 21.87 | 21.99 | 21.47 | 5,400 |
| 26 ene 2024 | 21.90 | 21.95 | 21.85 | 21.89 | 21.38 | 4,400 |
| 25 ene 2024 | 21.85 | 21.93 | 21.82 | 21.86 | 21.35 | 7,500 |
| 24 ene 2024 | 21.83 | 21.94 | 21.83 | 21.86 | 21.35 | 6,500 |
| 23 ene 2024 | 21.76 | 21.82 | 21.76 | 21.82 | 21.31 | 9,300 |
| 22 ene 2024 | 21.86 | 21.87 | 21.75 | 21.79 | 21.28 | 8,000 |
| 22 ene 2024 | 0.154 Dividendo | |||||
| 19 ene 2024 | 21.76 | 21.99 | 21.74 | 21.93 | 21.27 | 11,300 |
| 18 ene 2024 | 21.79 | 21.83 | 21.78 | 21.81 | 21.15 | 3,000 |
| 17 ene 2024 | 21.74 | 21.80 | 21.70 | 21.75 | 21.09 | 19,200 |
| 16 ene 2024 | 21.76 | 21.83 | 21.76 | 21.82 | 21.16 | 20,700 |
| 12 ene 2024 | 21.77 | 21.83 | 21.77 | 21.81 | 21.15 | 15,200 |
| 11 ene 2024 | 21.75 | 21.85 | 21.72 | 21.77 | 21.11 | 40,600 |
| 10 ene 2024 | 21.82 | 21.90 | 21.73 | 21.76 | 21.10 | 92,200 |
| 09 ene 2024 | 21.66 | 21.78 | 21.66 | 21.76 | 21.10 | 7,100 |
| 08 ene 2024 | 21.69 | 21.74 | 21.59 | 21.70 | 21.04 | 6,800 |
| 05 ene 2024 | 21.59 | 21.67 | 21.51 | 21.57 | 20.92 | 25,900 |
| 04 ene 2024 | 21.65 | 21.65 | 21.54 | 21.59 | 20.94 | 2,600 |
| 03 ene 2024 | 21.57 | 21.67 | 21.54 | 21.59 | 20.94 | 13,000 |
| 02 ene 2024 | 21.68 | 21.70 | 21.59 | 21.69 | 21.03 | 10,000 |
| *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.