Invesco Small Cap Value R6 (SMVSX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 30 may 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 29 may 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 28 may 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 24 may 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 23 may 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 22 may 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 21 may 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| 20 may 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 17 may 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| 16 may 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 15 may 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 14 may 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 13 may 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 10 may 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 09 may 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 08 may 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 07 may 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 06 may 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 03 may 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 02 may 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 01 may 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 30 abr 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 29 abr 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 26 abr 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 25 abr 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 24 abr 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 23 abr 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| 22 abr 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 19 abr 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 18 abr 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 17 abr 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 16 abr 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 15 abr 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 12 abr 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 11 abr 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 10 abr 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 09 abr 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 08 abr 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 05 abr 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 04 abr 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 03 abr 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 02 abr 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 01 abr 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 28 mar 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 27 mar 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 26 mar 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 25 mar 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 22 mar 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 21 mar 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 20 mar 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 19 mar 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 18 mar 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 15 mar 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 14 mar 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 13 mar 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 12 mar 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 11 mar 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | - |
| 08 mar 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 07 mar 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| 06 mar 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 05 mar 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 04 mar 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 01 mar 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| 29 feb 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 28 feb 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| 27 feb 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 26 feb 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 23 feb 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| 22 feb 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 21 feb 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 20 feb 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 16 feb 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| 15 feb 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 14 feb 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 13 feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 12 feb 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 09 feb 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 08 feb 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 07 feb 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 06 feb 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 05 feb 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 02 feb 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 01 feb 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 31 ene 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 30 ene 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 29 ene 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 26 ene 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 25 ene 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 24 ene 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 23 ene 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 22 ene 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 19 ene 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 18 ene 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 17 ene 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 16 ene 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 12 ene 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 11 ene 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 10 ene 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 09 ene 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| *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.