U.S. markets closed

Invesco Dorsey Wright Energy Momentum ETF (PXI)

NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
48.41+0.52 (+1.09%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202448.1948.5348.1448.4148.415,600
16 may 202448.1148.1947.8947.8947.894,200
15 may 202447.6548.1347.6548.1348.132,300
14 may 202447.5748.0247.5747.9547.953,000
13 may 202447.6447.7747.6447.6947.692,000
10 may 202448.3548.3547.7847.8647.863,400
09 may 202448.7348.7348.4848.6248.624,100
08 may 202447.9648.3047.9648.1048.104,400
07 may 202448.3648.5448.2648.2848.2898,400
06 may 202448.2148.6848.1148.1348.134,400
03 may 202447.7747.9447.5047.9447.943,400
02 may 202447.3747.6347.3147.3147.3140,400
01 may 202447.7147.7146.6546.8546.857,600
30 abr 202449.7049.7047.7247.7247.722,400
29 abr 202449.9149.9949.8149.9949.992,200
26 abr 202449.2749.8149.2749.8149.811,300
25 abr 202448.8549.6148.8549.6149.6112,400
24 abr 202448.9449.2448.9449.2449.242,000
23 abr 202448.8349.2648.7649.1749.172,000
22 abr 202448.1949.1548.1948.8148.817,100
19 abr 202448.7148.7148.3248.4348.431,000
18 abr 202448.7348.7848.0048.1048.101,900
17 abr 202449.0549.0548.4948.4948.493,500
16 abr 202448.9649.2348.5349.1349.134,200
15 abr 202450.3750.3749.2949.3649.368,900
12 abr 202451.1151.2049.9650.0750.076,500
11 abr 202450.6550.6550.2850.6350.634,000
10 abr 202450.2450.6650.2450.6350.633,900
09 abr 202450.9250.9250.1250.4450.444,500
08 abr 202451.1151.1150.5850.6350.632,700
05 abr 202450.3051.0150.3050.9050.906,100
04 abr 202450.7250.8250.1850.3950.3930,400
03 abr 202450.1250.7850.1250.7850.784,400
02 abr 202449.5049.8649.3949.8649.863,000
01 abr 202449.2249.2848.9949.0849.087,900
28 mar 202448.8248.9848.8248.9448.941,600
27 mar 202448.0048.4348.0048.4348.432,000
26 mar 202448.5648.5647.8147.8647.864,900
25 mar 202448.2648.8248.2648.5248.525,400
22 mar 202448.2748.2748.1148.1348.139,300
21 mar 202448.5548.5548.3148.5148.513,000
20 mar 202447.7048.3447.5448.2648.264,600
19 mar 202447.0047.9647.0047.9647.965,800
18 mar 202446.8947.1546.8946.9646.963,400
18 mar 20240.077 Dividendo
15 mar 202446.4747.0646.4746.9746.893,200
14 mar 202446.5646.5646.2946.4246.343,200
13 mar 202446.5046.6346.2646.3946.319,700
12 mar 202446.0646.0645.5945.7145.644,900
11 mar 202446.1846.1845.5546.1246.043,700
08 mar 202446.3046.6946.2746.3246.242,700
07 mar 202445.7546.6845.7546.3446.2611,100
06 mar 202446.0046.1345.6045.6645.593,100
05 mar 202445.3045.7545.2045.4645.395,700
04 mar 202445.9746.0345.4845.4845.412,700
01 mar 202446.0046.0945.7945.8745.7910,800
29 feb 202444.6044.8544.4644.6544.5816,200
28 feb 202445.4345.5544.1944.2944.222,200
27 feb 202445.7345.7645.3045.4145.349,500
26 feb 202444.9245.5744.9245.5345.4611,300
23 feb 202444.7345.1544.7344.9644.893,800
22 feb 202444.8645.1944.8645.1745.101,900
21 feb 202444.8744.9744.5244.9044.834,000
20 feb 202444.4444.4443.7943.9043.835,200
16 feb 202444.7844.9544.4644.6044.5312,300
15 feb 202443.8645.0443.8644.9144.847,800
14 feb 202444.1544.1643.6343.9443.8710,100
13 feb 202443.8843.9743.5243.7543.684,700
12 feb 202443.5144.4243.5144.2544.189,900
09 feb 202443.6043.6043.3543.4943.4212,200
08 feb 202443.1743.8643.1243.8243.7532,800
07 feb 202442.9243.2442.7443.1343.0636,400
06 feb 202442.8443.0542.6342.7642.6935,300
05 feb 202442.9342.9342.1942.6742.60586,500
02 feb 202443.8743.8743.2043.2543.1814,300
01 feb 202444.2444.3543.7544.1244.055,800
31 ene 202444.9444.9444.0444.0443.977,200
30 ene 202444.0745.1443.9345.1445.079,600
29 ene 202444.4645.0844.4645.0845.013,300
26 ene 202444.6244.9944.3744.9744.906,800
25 ene 202444.4844.6444.0244.5344.4615,100
24 ene 202444.2344.6744.0044.2844.218,600
23 ene 202443.8044.0243.7743.9143.8415,300
22 ene 202443.6544.0043.6543.8443.777,900
19 ene 202443.4243.6943.2643.6943.6220,600
18 ene 202442.9243.4942.6943.4843.418,900
17 ene 202442.2242.7342.2242.6742.6014,100
16 ene 202443.6643.6642.5342.6842.6120,500
12 ene 202443.7143.7743.4243.7743.703,000
11 ene 202443.3343.3342.9743.2143.147,700
10 ene 202443.3343.3342.9343.0843.014,700
09 ene 202443.7543.9143.4143.8743.802,300
08 ene 202443.8644.1443.0544.1444.079,700
05 ene 202444.5644.6144.2044.5444.4711,900
04 ene 202445.1645.1644.3644.4444.3715,200
03 ene 202444.8645.2644.8444.8544.784,700
02 ene 202444.8145.2844.4244.6044.539,400
29 dic 202345.1545.1544.6544.6944.627,100
28 dic 202345.6545.6545.0745.0745.003,100
27 dic 202346.1446.1845.8045.9545.873,900
*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...