U.S. markets open in 9 hours 5 minutes

Invesco Semiconductors ETF (PSI)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
52.63-0.58 (-1.09%)
Al cierre: 04:00PM EST
52.85 +0.22 (+0.42%)
Fuera de horario: 06:49PM EST
Periodo de tiempo:
26 feb 2023 - 26 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 feb 202453.5053.5652.3752.6352.63115,600
22 feb 202453.0353.4752.6853.2153.2171,300
21 feb 202451.0251.0250.2951.0051.0056,300
20 feb 202452.3852.4251.0051.5951.5992,300
16 feb 202453.5553.8552.8953.0553.0561,700
15 feb 202453.3053.4652.8053.0853.0871,100
14 feb 202452.0352.8352.0052.8252.8258,700
13 feb 202451.0951.9550.6451.2351.2345,600
12 feb 202452.6453.5352.5052.6852.6845,200
09 feb 202451.3552.6851.3052.6252.6248,700
08 feb 202450.0451.4650.0451.0351.0367,200
07 feb 202449.9750.2949.3750.0950.0961,100
06 feb 202450.5850.5849.1949.7649.7665,200
05 feb 202450.1750.6949.8150.4550.4548,100
02 feb 202449.4150.1249.3850.0150.0160,100
01 feb 202449.3249.5648.7649.4549.4551,100
31 ene 202449.3050.0648.8349.0649.0657,000
30 ene 202450.6050.8149.8850.0650.0662,600
29 ene 202450.3950.7949.9650.7950.7949,800
26 ene 202450.7750.9350.1150.2150.2168,500
25 ene 202452.5552.6951.4351.6751.6768,500
24 ene 202451.8652.5551.5251.7351.7364,700
23 ene 202451.1151.2550.6451.1851.1839,900
22 ene 202451.0051.4550.6551.0251.0270,200
19 ene 202449.3150.5949.1250.5750.5791,600
18 ene 202448.3048.8748.1348.6948.6958,800
17 ene 202447.1947.2346.4947.1647.1637,000
16 ene 202447.0747.9146.8847.7147.7145,500
12 ene 202447.3947.5046.7847.0547.0525,400
11 ene 202447.1747.5046.3147.3047.3046,100
10 ene 202447.4847.4846.5347.1647.1638,800
09 ene 202446.7847.6446.7247.3747.3779,900
08 ene 202446.1847.4646.1847.2847.2881,200
05 ene 202445.8446.2845.8045.9745.9751,300
04 ene 202445.7746.3245.6045.9145.91107,400
03 ene 202446.9847.1746.5046.5846.5872,200
02 ene 202448.7648.7647.3847.7147.71132,800
29 dic 202349.8550.0249.2849.5049.5072,000
28 dic 202350.1350.2849.9249.9249.9247,100
27 dic 202350.2550.2549.8650.0650.0660,900
26 dic 202349.3550.2149.3550.0450.0464,700
22 dic 202349.0649.4048.9349.1649.16115,600
21 dic 202348.4448.9648.2048.9148.9178,100
20 dic 202348.6048.8347.3847.3847.3853,800
19 dic 202348.5548.8648.5548.8048.8054,800
18 dic 202348.4448.6648.0348.3848.3852,600
18 dic 20230.052 Dividendo
15 dic 202348.7149.0048.4248.5148.4642,400
14 dic 202347.3748.6347.3448.5948.5490,600
13 dic 202346.0047.1445.8546.9046.8555,600
12 dic 202345.4245.9845.3745.9045.8551,000
11 dic 202344.4645.7344.4645.5945.5484,000
08 dic 202343.7944.4743.7944.1944.1435,400
07 dic 202343.3643.9443.0943.8543.8040,000
06 dic 202343.6043.8542.9042.9042.8559,000
05 dic 202343.1643.2242.8443.0843.0335,700
04 dic 202343.5643.5642.7743.4643.4175,400
01 dic 202343.4243.9643.2743.8743.8249,400
30 nov 202344.2044.2043.4343.7443.6926,800
29 nov 202344.2244.6643.9444.0143.9627,300
28 nov 202343.7943.9443.3343.6143.5633,800
27 nov 202343.8244.3743.7444.0243.9737,200
24 nov 202343.8944.0443.8943.9943.9410,700
22 nov 202344.1044.7143.9143.9743.9233,000
21 nov 202344.1544.1543.6543.8743.8222,700
20 nov 202343.8044.6043.8044.5044.4542,800
17 nov 202343.5643.8443.4543.8143.7649,500
16 nov 202343.5943.9843.4543.6943.6421,400
15 nov 202343.6444.1043.4643.6943.64105,500
14 nov 202342.6143.3942.6143.3743.3251,500
13 nov 202341.6341.8341.4041.6741.6337,700
10 nov 202340.8042.1940.6642.0742.0241,300
09 nov 202340.7841.2440.2840.3440.3080,400
08 nov 202340.5040.7540.3640.5640.5241,500
07 nov 202340.2540.7140.1640.4940.4555,100
06 nov 202340.6240.6239.9340.2540.21111,500
03 nov 202340.0040.7940.0040.4840.4448,400
02 nov 202339.2339.8238.9539.6239.5870,900
01 nov 202338.0838.6137.8038.6038.5653,500
31 oct 202337.7838.1437.3438.0438.0049,100
30 oct 202338.5438.5437.5937.9237.8840,600
27 oct 202339.0539.1838.5338.7238.6832,000
26 oct 202338.8539.3638.5238.5938.5559,400
25 oct 202339.6939.6938.5838.7238.6847,500
24 oct 202339.7840.3039.7840.1840.1431,200
23 oct 202339.7240.2039.3639.5939.55126,000
20 oct 202340.5440.8139.9039.9439.9052,900
19 oct 202342.0142.0140.4640.5940.5551,200
18 oct 202341.8541.9541.4841.7441.7030,600
17 oct 202341.9442.7441.4242.4342.3853,600
16 oct 202342.4942.9042.4942.6742.6238,800
13 oct 202343.6743.7242.2842.3242.2771,400
12 oct 202343.4744.2243.2743.6443.5949,400
11 oct 202343.2743.4242.9943.4143.3632,300
10 oct 202342.4643.4742.4643.0643.0168,000
09 oct 202342.2542.5441.8942.4042.3533,300
06 oct 202341.7742.9941.5342.7442.6932,900
05 oct 202342.4042.4241.9042.2242.1736,200
04 oct 202342.1442.5441.8342.4142.3642,000
03 oct 202342.5243.0041.6841.8741.8347,700
*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...