U.S. markets open in 8 hours 51 minutes
F S&P 500
5,362.25 +34.25 (+0.64%) F Dow Jones
39,861.00 +78.00 (+0.20%) F Nasdaq
18,969.25 +182.50 (+0.97%) E-mini Russell 2000 Index Futur
2,097.60 +8.50 (+0.41%) Petróleo
77.04 -0.53 (-0.68%) Oro
2,374.30 -18.60 (-0.78%)
Invesco Summit S (SMMSX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 21 may 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 20 may 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 17 may 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 16 may 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 15 may 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 14 may 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 13 may 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 10 may 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 09 may 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 08 may 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 07 may 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 06 may 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 03 may 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 02 may 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 01 may 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 30 abr 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 29 abr 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 26 abr 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 25 abr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 24 abr 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 23 abr 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 22 abr 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
| 19 abr 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 18 abr 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 17 abr 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 16 abr 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 15 abr 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 12 abr 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 11 abr 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 10 abr 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 09 abr 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 08 abr 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 05 abr 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 04 abr 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 03 abr 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 02 abr 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 01 abr 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 28 mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 27 mar 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| 26 mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 25 mar 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| 22 mar 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 21 mar 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 20 mar 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 19 mar 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 18 mar 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 15 mar 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 14 mar 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 13 mar 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 12 mar 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 11 mar 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 08 mar 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 07 mar 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 06 mar 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 05 mar 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 04 mar 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 01 mar 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 29 feb 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 28 feb 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 27 feb 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 26 feb 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 23 feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 22 feb 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 21 feb 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 20 feb 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 16 feb 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 15 feb 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 14 feb 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 13 feb 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| 12 feb 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 09 feb 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 08 feb 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 07 feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 06 feb 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 05 feb 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 02 feb 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 01 feb 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
| 31 ene 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 30 ene 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 29 ene 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| 26 ene 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
| 25 ene 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 24 ene 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 23 ene 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 22 ene 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| 19 ene 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 18 ene 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 17 ene 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 16 ene 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 12 ene 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 11 ene 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 10 ene 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 09 ene 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 08 ene 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 05 ene 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 04 ene 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 03 ene 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 02 ene 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 29 dic 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| *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.