'Nueva' marca de laptops es todo un éxito gracias a su increíble calidad-precio

Invesco DWA Momentum ETF (PDP)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

76.60

+1.03

(+1.36%)

Al cierre: 03:59PM EST

Periodo de tiempo:

01 feb 2022 - 01 feb 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 feb 2023	75.55	77.10	75.10	76.60	76.60	19,787
31 ene 2023	74.45	75.57	74.45	75.57	75.57	107,200
30 ene 2023	74.64	75.14	74.27	74.34	74.34	35,800
27 ene 2023	75.00	75.50	74.89	75.14	75.14	50,100
26 ene 2023	75.17	75.29	74.53	75.29	75.29	26,300
25 ene 2023	73.75	74.54	73.39	74.54	74.54	32,100
24 ene 2023	74.29	74.62	73.94	74.52	74.52	21,100
23 ene 2023	73.73	74.85	73.72	74.57	74.57	35,800
20 ene 2023	72.55	73.63	72.32	73.63	73.63	31,200
19 ene 2023	72.98	72.98	72.38	72.39	72.39	13,600
18 ene 2023	74.37	75.00	73.29	73.32	73.32	22,900
17 ene 2023	74.26	74.84	74.12	74.24	74.24	39,600
13 ene 2023	73.57	74.47	73.57	74.37	74.37	38,500
12 ene 2023	74.00	74.27	73.35	74.16	74.16	41,600
11 ene 2023	73.15	73.83	73.15	73.80	73.80	29,400
10 ene 2023	72.35	72.88	71.97	72.87	72.87	30,900
09 ene 2023	72.37	73.16	72.15	72.18	72.18	22,900
06 ene 2023	70.92	72.20	70.66	72.06	72.06	87,200
05 ene 2023	70.55	70.89	70.16	70.27	70.27	96,400
04 ene 2023	70.97	71.46	70.63	71.13	71.13	58,900
03 ene 2023	71.39	71.66	69.91	70.50	70.50	94,000
30 dic 2022	70.63	71.07	70.36	71.05	71.05	27,600
29 dic 2022	70.43	71.43	70.43	71.25	71.25	34,300
28 dic 2022	71.31	71.55	69.95	69.96	69.96	27,300
27 dic 2022	71.58	71.65	71.13	71.47	71.47	29,400
23 dic 2022	70.83	71.53	70.50	71.53	71.53	21,000
22 dic 2022	71.62	71.62	69.69	70.74	70.74	20,100
21 dic 2022	71.56	72.34	71.35	72.15	72.15	24,200
20 dic 2022	70.37	71.16	70.31	70.93	70.93	29,100
19 dic 2022	71.58	71.73	70.34	70.55	70.55	53,400
19 dic 2022	0.239 Dividendo
16 dic 2022	71.64	71.96	71.16	71.72	71.48	92,800
15 dic 2022	73.19	73.19	72.31	72.50	72.26	33,400
14 dic 2022	74.80	75.20	73.88	74.15	73.90	49,300
13 dic 2022	76.27	76.27	74.27	74.67	74.42	198,100
12 dic 2022	73.04	74.12	73.04	74.06	73.81	47,700
09 dic 2022	73.37	73.68	72.82	72.88	72.64	125,300
08 dic 2022	73.94	74.19	73.38	73.67	73.42	26,000
07 dic 2022	73.37	73.87	73.16	73.26	73.02	26,900
06 dic 2022	74.45	74.52	73.08	73.44	73.20	43,000
05 dic 2022	76.29	76.29	74.30	74.59	74.34	41,400
02 dic 2022	75.99	76.80	75.65	76.49	76.24	26,200
01 dic 2022	77.54	77.54	76.56	76.72	76.46	50,300
30 nov 2022	75.19	77.01	74.57	77.01	76.75	30,600
29 nov 2022	74.95	75.22	74.51	74.87	74.62	64,300
28 nov 2022	75.33	75.64	74.63	74.69	74.44	71,000
25 nov 2022	76.22	76.47	76.16	76.22	75.97	8,600
23 nov 2022	76.17	76.45	75.73	76.12	75.87	28,000
22 nov 2022	75.27	76.09	75.25	76.09	75.84	24,400
21 nov 2022	74.89	75.16	74.29	74.82	74.57	26,200
18 nov 2022	75.32	75.47	74.63	75.31	75.06	30,300
17 nov 2022	74.43	74.99	74.11	74.92	74.67	181,700
16 nov 2022	75.98	76.02	75.51	75.54	75.29	25,900
15 nov 2022	76.70	76.70	76.10	76.41	76.16	30,700
14 nov 2022	75.92	76.54	75.54	75.60	75.35	23,400
11 nov 2022	76.55	77.03	75.85	76.22	75.97	20,600
10 nov 2022	74.76	76.08	74.65	76.04	75.79	49,600
09 nov 2022	73.50	73.68	72.03	72.08	71.84	19,300
08 nov 2022	74.01	74.77	73.62	74.27	74.02	32,600
07 nov 2022	73.61	74.23	73.03	74.08	73.83	197,500
04 nov 2022	73.51	73.74	72.01	73.18	72.94	38,300
03 nov 2022	71.86	72.94	71.44	72.23	71.99	35,000
02 nov 2022	74.89	75.08	72.69	72.75	72.51	82,200
01 nov 2022	75.65	75.65	74.69	75.06	74.81	50,600
31 oct 2022	74.33	75.11	74.29	74.75	74.50	40,800
28 oct 2022	73.39	74.76	73.18	74.69	74.44	43,700
27 oct 2022	73.50	73.98	73.06	73.13	72.89	28,200
26 oct 2022	72.56	74.10	72.56	73.19	72.95	97,900
25 oct 2022	71.62	72.68	71.58	72.63	72.39	28,300
24 oct 2022	70.96	71.33	70.41	71.22	70.98	28,600
21 oct 2022	69.22	70.67	68.78	70.62	70.38	175,000
20 oct 2022	70.06	70.67	68.92	69.21	68.98	25,700
19 oct 2022	69.99	70.27	69.58	70.06	69.83	41,100
18 oct 2022	71.05	71.29	70.03	70.44	70.21	39,200
17 oct 2022	69.03	69.86	69.03	69.49	69.26	20,800
14 oct 2022	70.41	70.41	67.69	67.78	67.55	64,800
13 oct 2022	67.01	70.38	66.91	70.15	69.92	37,600
12 oct 2022	68.69	68.96	68.19	68.45	68.22	38,400
11 oct 2022	69.00	69.83	68.24	68.73	68.50	26,700
10 oct 2022	70.18	70.32	69.10	69.55	69.32	14,200
07 oct 2022	71.22	71.22	69.66	70.09	69.86	21,800
06 oct 2022	72.12	73.03	72.02	72.04	71.80	35,300
05 oct 2022	71.54	72.90	71.10	72.50	72.26	155,500
04 oct 2022	71.10	72.30	71.10	72.26	72.02	100,000
03 oct 2022	68.25	70.20	68.18	69.80	69.57	234,300
30 sept 2022	67.40	68.80	67.40	67.58	67.35	54,000
29 sept 2022	68.12	68.12	67.01	67.97	67.74	62,600
28 sept 2022	67.05	69.02	66.97	68.82	68.59	75,200
27 sept 2022	67.34	67.74	66.35	66.87	66.65	43,100
26 sept 2022	67.44	68.07	66.44	66.63	66.41	83,000
23 sept 2022	68.58	68.58	67.06	67.74	67.51	54,600
22 sept 2022	71.11	71.11	69.78	69.91	69.68	56,800
21 sept 2022	72.66	73.01	70.93	71.00	70.76	22,100
20 sept 2022	72.20	72.41	71.65	72.05	71.81	29,400
19 sept 2022	71.40	72.89	71.40	72.84	72.60	26,000
19 sept 2022	0.083 Dividendo
16 sept 2022	72.60	72.60	71.66	72.48	72.16	31,700
15 sept 2022	74.02	74.38	73.19	73.41	73.08	24,900
14 sept 2022	74.18	74.82	73.84	74.52	74.19	15,800
13 sept 2022	74.97	75.34	73.65	73.85	73.52	28,000
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...

S&P 5004,119.21+42.61(+1.05%)

Dow Jones34,092.96+6.92(+0.02%)

Nasdaq11,816.32+231.77(+2.00%)

Russell 20001,960.81+28.87(+1.49%)

Petróleo76.87+0.46(+0.60%)

Oro1,968.40+25.60(+1.32%)

'Nueva' marca de laptops es todo un éxito gracias a su increíble calidad-precio

Invesco DWA Momentum ETF (PDP)

S&P 500
4,119.21
+42.61(+1.05%)

Dow Jones
34,092.96
+6.92(+0.02%)

Nasdaq
11,816.32
+231.77(+2.00%)

Russell 2000
1,960.81
+28.87(+1.49%)

Petróleo
76.87
+0.46(+0.60%)

Oro
1,968.40
+25.60(+1.32%)