Correo

PEZ - Invesco DWA Consumer Cyclicals Momentum ETF

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

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 may 2023	64.76	65.27	64.76	65.27	65.27	2,300
25 may 2023	65.00	65.00	65.00	65.00	65.00	100
24 may 2023	65.51	65.51	65.51	65.51	65.51	1,300
23 may 2023	66.30	66.30	65.92	65.94	65.94	1,900
22 may 2023	66.58	66.58	66.58	66.58	66.58	100
19 may 2023	68.39	68.39	66.69	66.69	66.69	300
18 may 2023	67.96	68.47	67.96	68.47	68.47	200
17 may 2023	67.13	67.70	67.13	67.70	67.70	300
16 may 2023	67.17	67.17	66.79	66.79	66.79	600
15 may 2023	67.63	68.20	67.63	68.20	68.20	800
12 may 2023	67.59	67.66	67.38	67.66	67.66	500
11 may 2023	67.54	67.87	67.43	67.54	67.54	1,000
10 may 2023	67.86	67.86	67.72	67.72	67.72	400
09 may 2023	68.27	68.27	68.10	68.10	68.10	200
08 may 2023	68.15	68.15	68.11	68.11	68.11	100
05 may 2023	66.70	67.85	66.70	67.85	67.85	400
04 may 2023	66.99	66.99	66.97	66.97	66.97	1,300
03 may 2023	68.55	68.55	68.16	68.16	68.16	500
02 may 2023	68.00	68.69	68.00	68.61	68.61	1,100
01 may 2023	69.39	69.39	68.97	69.10	69.10	700
28 abr 2023	68.23	68.93	68.23	68.93	68.93	300
27 abr 2023	67.70	68.27	67.50	68.27	68.27	500
26 abr 2023	68.34	68.44	67.68	67.68	67.68	400
25 abr 2023	68.28	68.28	68.28	68.28	68.28	100
24 abr 2023	69.83	69.83	69.83	69.83	69.83	100
21 abr 2023	69.48	69.50	69.47	69.47	69.47	400
20 abr 2023	69.76	69.76	69.24	69.24	69.24	500
19 abr 2023	69.48	69.48	69.36	69.39	69.39	500
18 abr 2023	69.00	69.49	69.00	69.49	69.49	900
17 abr 2023	67.70	68.38	67.70	68.33	68.33	800
14 abr 2023	67.93	68.87	67.93	68.32	68.32	700
13 abr 2023	67.48	68.16	67.48	68.10	68.10	500
12 abr 2023	68.78	68.78	67.60	67.60	67.60	400
11 abr 2023	68.41	68.44	68.30	68.30	68.30	400
10 abr 2023	67.17	67.49	67.17	67.49	67.49	400
06 abr 2023	66.79	66.79	66.19	66.64	66.64	900
05 abr 2023	66.77	66.94	66.77	66.94	66.94	200
04 abr 2023	69.04	69.04	67.82	67.97	67.97	3,200
03 abr 2023	68.76	69.07	68.76	68.96	68.96	500
31 mar 2023	68.52	68.73	68.52	68.73	68.73	200
30 mar 2023	67.50	67.86	67.47	67.61	67.61	1,000
29 mar 2023	67.09	67.15	67.09	67.15	67.15	300
28 mar 2023	66.61	67.08	66.61	66.98	66.98	1,800
27 mar 2023	66.34	66.34	66.34	66.34	66.34	200
24 mar 2023	65.70	65.70	65.70	65.70	65.70	200
23 mar 2023	65.14	65.50	65.14	65.50	65.50	300
22 mar 2023	66.54	66.63	66.27	66.27	66.27	1,400
21 mar 2023	67.49	67.77	67.41	67.41	67.41	800
20 mar 2023	66.23	66.38	66.23	66.38	66.38	700
20 mar 2023	0.23 Dividendo
17 mar 2023	65.51	65.79	65.46	65.79	65.56	3,600
16 mar 2023	66.72	67.13	66.72	67.13	66.90	1,400
15 mar 2023	65.14	65.76	65.14	65.76	65.53	1,200
14 mar 2023	66.29	66.36	65.83	66.36	66.13	800
13 mar 2023	66.05	66.05	65.79	65.79	65.56	1,400
10 mar 2023	67.20	67.42	66.70	67.00	66.77	2,700
09 mar 2023	68.07	68.07	67.82	67.86	67.62	1,400
08 mar 2023	68.40	68.90	68.40	68.90	68.66	600
07 mar 2023	68.85	68.85	68.69	68.69	68.45	500
06 mar 2023	69.86	69.86	69.34	69.34	69.10	300
03 mar 2023	69.19	69.68	69.19	69.68	69.44	300
02 mar 2023	69.16	69.16	69.16	69.16	68.92	300
01 mar 2023	68.57	68.63	68.29	68.63	68.39	700
28 feb 2023	69.55	69.55	68.79	68.79	68.55	1,100
27 feb 2023	69.27	69.29	69.27	69.29	69.05	300
24 feb 2023	68.97	69.16	68.97	69.16	68.92	900
23 feb 2023	70.11	70.11	69.35	69.85	69.61	10,200
22 feb 2023	69.80	69.88	69.80	69.88	69.64	2,500
21 feb 2023	70.22	70.25	69.78	69.78	69.54	2,200
17 feb 2023	71.57	71.83	71.57	71.79	71.54	11,400
16 feb 2023	71.61	71.61	71.24	71.24	70.99	300
15 feb 2023	71.10	71.39	71.10	71.39	71.14	300
14 feb 2023	70.17	71.04	70.17	70.85	70.60	900
13 feb 2023	70.31	70.67	70.31	70.67	70.42	500
10 feb 2023	69.67	69.74	69.61	69.67	69.43	1,700
09 feb 2023	69.96	70.02	69.50	69.60	69.36	4,100
08 feb 2023	69.80	69.80	69.38	69.38	69.14	2,000
07 feb 2023	69.36	70.06	69.09	70.06	69.82	15,400
06 feb 2023	69.95	70.15	69.95	70.15	69.90	500
03 feb 2023	70.56	70.69	70.56	70.65	70.40	400
02 feb 2023	71.16	71.34	70.99	71.17	70.92	1,300
01 feb 2023	69.22	70.61	69.05	70.35	70.10	14,000
31 ene 2023	67.98	69.29	67.98	69.29	69.05	1,000
30 ene 2023	68.48	68.56	68.10	68.12	67.88	1,400
27 ene 2023	68.31	68.36	68.20	68.20	67.96	900
26 ene 2023	67.76	68.23	67.61	68.02	67.78	3,100
25 ene 2023	67.61	67.61	67.61	67.61	67.37	100
24 ene 2023	67.08	67.28	67.05	67.28	67.04	1,300
23 ene 2023	67.01	67.46	66.87	67.46	67.22	3,200
20 ene 2023	66.22	66.52	66.22	66.52	66.29	300
19 ene 2023	65.67	65.89	65.57	65.57	65.34	1,700
18 ene 2023	67.43	67.44	66.55	66.55	66.32	600
17 ene 2023	67.03	67.03	67.03	67.03	66.80	300
13 ene 2023	67.03	67.32	67.03	67.32	67.08	300
12 ene 2023	66.95	67.12	66.95	67.12	66.89	400
11 ene 2023	67.19	67.22	67.12	67.12	66.89	800
10 ene 2023	65.88	66.69	65.84	66.62	66.39	1,200
09 ene 2023	66.25	66.40	65.84	65.84	65.61	400
06 ene 2023	65.64	65.83	65.64	65.83	65.60	400
05 ene 2023	64.20	64.40	64.20	64.40	64.17	1,100
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...