Invesco S&P SmallCap Financials ETF (PSCF)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 04:00PM EDT. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | 138 |
| 17 may 2024 | 49.03 | 49.03 | 49.02 | 49.02 | 49.02 | 200 |
| 16 may 2024 | 48.84 | 48.89 | 48.83 | 48.89 | 48.89 | 700 |
| 15 may 2024 | 49.40 | 49.40 | 48.86 | 48.86 | 48.86 | 400 |
| 14 may 2024 | 48.71 | 48.86 | 48.66 | 48.86 | 48.86 | 4,900 |
| 13 may 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | 200 |
| 10 may 2024 | 48.13 | 48.19 | 48.02 | 48.19 | 48.19 | 600 |
| 09 may 2024 | 48.08 | 48.33 | 48.08 | 48.33 | 48.33 | 200 |
| 08 may 2024 | 47.12 | 47.82 | 47.12 | 47.82 | 47.82 | 1,500 |
| 07 may 2024 | 47.85 | 47.85 | 47.64 | 47.64 | 47.64 | 600 |
| 06 may 2024 | 47.51 | 47.63 | 47.51 | 47.63 | 47.63 | 500 |
| 03 may 2024 | 47.73 | 47.73 | 47.22 | 47.24 | 47.24 | 300 |
| 02 may 2024 | 46.80 | 47.03 | 46.80 | 46.93 | 46.93 | 2,400 |
| 01 may 2024 | 46.22 | 46.94 | 46.22 | 46.24 | 46.24 | 700 |
| 30 abr 2024 | 45.98 | 45.98 | 45.68 | 45.68 | 45.68 | 1,100 |
| 29 abr 2024 | 46.50 | 46.53 | 46.46 | 46.46 | 46.46 | 700 |
| 26 abr 2024 | 46.36 | 46.36 | 46.33 | 46.33 | 46.33 | 400 |
| 25 abr 2024 | 46.41 | 46.41 | 46.29 | 46.31 | 46.31 | 500 |
| 24 abr 2024 | 46.77 | 47.04 | 46.64 | 47.04 | 47.04 | 1,500 |
| 23 abr 2024 | 46.93 | 47.06 | 46.93 | 46.98 | 46.98 | 700 |
| 22 abr 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | 200 |
| 19 abr 2024 | 44.67 | 45.64 | 44.67 | 45.64 | 45.64 | 900 |
| 18 abr 2024 | 44.94 | 44.94 | 44.76 | 44.76 | 44.76 | 400 |
| 17 abr 2024 | 44.86 | 44.86 | 44.43 | 44.43 | 44.43 | 100 |
| 16 abr 2024 | 44.91 | 44.91 | 44.51 | 44.62 | 44.62 | 1,700 |
| 15 abr 2024 | 45.25 | 45.25 | 45.00 | 45.10 | 45.10 | 600 |
| 12 abr 2024 | 45.46 | 45.46 | 45.41 | 45.41 | 45.41 | 200 |
| 11 abr 2024 | 45.88 | 45.91 | 45.88 | 45.91 | 45.91 | 500 |
| 10 abr 2024 | 46.46 | 46.46 | 45.47 | 45.73 | 45.73 | 800 |
| 09 abr 2024 | 47.44 | 47.62 | 47.44 | 47.60 | 47.60 | 800 |
| 08 abr 2024 | 46.94 | 47.35 | 46.94 | 47.30 | 47.30 | 600 |
| 05 abr 2024 | 46.58 | 46.77 | 46.58 | 46.77 | 46.77 | 200 |
| 04 abr 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | 100 |
| 03 abr 2024 | 46.78 | 47.00 | 46.78 | 46.92 | 46.92 | 1,500 |
| 02 abr 2024 | 47.06 | 47.06 | 46.57 | 46.78 | 46.78 | 6,200 |
| 01 abr 2024 | 48.29 | 48.29 | 47.59 | 47.59 | 47.59 | 700 |
| 28 mar 2024 | 48.35 | 48.41 | 48.35 | 48.41 | 48.41 | 300 |
| 27 mar 2024 | 46.85 | 48.05 | 46.85 | 48.05 | 48.05 | 900 |
| 26 mar 2024 | 46.91 | 46.91 | 46.63 | 46.63 | 46.63 | 3,300 |
| 25 mar 2024 | 47.10 | 47.13 | 46.88 | 46.92 | 46.92 | 1,600 |
| 22 mar 2024 | 47.77 | 47.77 | 46.90 | 46.90 | 46.90 | 2,000 |
| 21 mar 2024 | 47.31 | 47.97 | 47.31 | 47.78 | 47.78 | 700 |
| 20 mar 2024 | 45.95 | 47.27 | 45.95 | 47.27 | 47.27 | 1,400 |
| 19 mar 2024 | 46.20 | 46.26 | 46.16 | 46.16 | 46.16 | 1,100 |
| 18 mar 2024 | 46.03 | 46.07 | 45.93 | 45.93 | 45.93 | 400 |
| 18 mar 2024 | 0.278 Dividendo | |||||
| 15 mar 2024 | 46.21 | 46.41 | 46.21 | 46.41 | 46.13 | 1,000 |
| 14 mar 2024 | 46.43 | 46.43 | 46.15 | 46.15 | 45.87 | 2,900 |
| 13 mar 2024 | 47.30 | 47.30 | 47.09 | 47.09 | 46.81 | 500 |
| 12 mar 2024 | 46.88 | 47.08 | 46.88 | 47.08 | 46.80 | 200 |
| 11 mar 2024 | 47.58 | 47.58 | 47.47 | 47.47 | 47.19 | 500 |
| 08 mar 2024 | 47.90 | 47.90 | 47.54 | 47.55 | 47.27 | 700 |
| 07 mar 2024 | 47.23 | 47.30 | 47.23 | 47.30 | 47.02 | 600 |
| 06 mar 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 46.90 | 200 |
| 05 mar 2024 | 47.21 | 47.23 | 47.07 | 47.07 | 46.79 | 600 |
| 04 mar 2024 | 47.09 | 47.09 | 46.56 | 46.56 | 46.28 | 700 |
| 01 mar 2024 | 46.69 | 46.83 | 46.67 | 46.83 | 46.55 | 2,400 |
| 29 feb 2024 | 46.99 | 46.99 | 46.58 | 46.82 | 46.54 | 1,200 |
| 28 feb 2024 | 46.62 | 46.62 | 46.33 | 46.33 | 46.05 | 2,800 |
| 27 feb 2024 | 46.33 | 46.44 | 46.33 | 46.44 | 46.16 | 600 |
| 26 feb 2024 | 46.48 | 46.48 | 46.15 | 46.20 | 45.92 | 2,100 |
| 23 feb 2024 | 46.32 | 46.79 | 46.27 | 46.50 | 46.22 | 4,200 |
| 22 feb 2024 | 46.61 | 46.61 | 46.39 | 46.53 | 46.25 | 1,800 |
| 21 feb 2024 | 46.62 | 46.65 | 46.62 | 46.65 | 46.37 | 600 |
| 20 feb 2024 | 46.92 | 46.97 | 46.77 | 46.83 | 46.55 | 1,000 |
| 16 feb 2024 | 47.59 | 47.59 | 47.29 | 47.29 | 47.01 | 900 |
| 15 feb 2024 | 46.70 | 47.72 | 46.70 | 47.72 | 47.43 | 300 |
| 14 feb 2024 | 46.13 | 46.42 | 45.76 | 46.25 | 45.97 | 11,500 |
| 13 feb 2024 | 46.01 | 46.01 | 45.30 | 45.52 | 45.25 | 1,100 |
| 12 feb 2024 | 47.39 | 47.63 | 47.38 | 47.38 | 47.10 | 1,000 |
| 09 feb 2024 | 45.97 | 46.44 | 45.97 | 46.44 | 46.16 | 700 |
| 08 feb 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.63 | 200 |
| 07 feb 2024 | 45.58 | 45.58 | 45.47 | 45.47 | 45.20 | 200 |
| 06 feb 2024 | 45.78 | 45.78 | 45.71 | 45.71 | 45.44 | 400 |
| 05 feb 2024 | 45.84 | 45.85 | 45.78 | 45.78 | 45.51 | 700 |
| 02 feb 2024 | 46.07 | 46.52 | 46.07 | 46.39 | 46.11 | 1,700 |
| 01 feb 2024 | 47.01 | 47.01 | 46.03 | 46.79 | 46.51 | 2,300 |
| 31 ene 2024 | 47.94 | 48.03 | 46.88 | 46.88 | 46.60 | 3,400 |
| 30 ene 2024 | 48.45 | 48.55 | 48.45 | 48.55 | 48.26 | 400 |
| 29 ene 2024 | 48.48 | 48.91 | 48.35 | 48.91 | 48.62 | 2,500 |
| 26 ene 2024 | 48.28 | 48.28 | 48.17 | 48.28 | 47.99 | 600 |
| 25 ene 2024 | 47.85 | 48.04 | 47.85 | 48.04 | 47.75 | 500 |
| 24 ene 2024 | 48.36 | 48.36 | 47.70 | 47.70 | 47.41 | 1,200 |
| 23 ene 2024 | 48.58 | 48.58 | 47.89 | 47.89 | 47.60 | 300 |
| 22 ene 2024 | 47.69 | 48.34 | 47.69 | 48.33 | 48.04 | 2,500 |
| 19 ene 2024 | 46.46 | 47.31 | 46.32 | 47.31 | 47.03 | 3,500 |
| 18 ene 2024 | 46.31 | 46.52 | 46.01 | 46.41 | 46.13 | 3,000 |
| 17 ene 2024 | 46.15 | 46.36 | 45.93 | 46.36 | 46.08 | 1,200 |
| 16 ene 2024 | 46.99 | 47.00 | 46.71 | 46.81 | 46.53 | 9,500 |
| 12 ene 2024 | 47.75 | 47.75 | 47.26 | 47.53 | 47.25 | 7,500 |
| 11 ene 2024 | 47.55 | 47.61 | 47.08 | 47.61 | 47.32 | 12,700 |
| 10 ene 2024 | 47.94 | 48.00 | 47.94 | 48.00 | 47.71 | 700 |
| 09 ene 2024 | 47.93 | 47.93 | 47.80 | 47.80 | 47.51 | 1,100 |
| 08 ene 2024 | 48.19 | 48.40 | 48.06 | 48.40 | 48.11 | 800 |
| 05 ene 2024 | 47.84 | 47.94 | 47.81 | 47.81 | 47.52 | 700 |
| 04 ene 2024 | 47.80 | 47.84 | 47.73 | 47.78 | 47.49 | 1,400 |
| 03 ene 2024 | 48.20 | 48.44 | 47.68 | 47.68 | 47.39 | 4,500 |
| 02 ene 2024 | 48.98 | 49.56 | 48.47 | 49.09 | 48.80 | 38,500 |
| 29 dic 2023 | 49.80 | 49.80 | 49.15 | 49.18 | 48.89 | 6,900 |
| 28 dic 2023 | 49.80 | 50.04 | 49.80 | 50.04 | 49.74 | 700 |
| *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.