Invesco S&P 500 Momentum ETF (SPMO)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:35PM EDT. Mercado abierto.
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 80.17 | 81.19 | 80.11 | 81.07 | 81.07 | 113,872 |
| 14 may 2024 | 79.08 | 79.89 | 78.98 | 79.82 | 79.82 | 343,200 |
| 13 may 2024 | 79.92 | 79.92 | 79.15 | 79.35 | 79.35 | 443,700 |
| 10 may 2024 | 79.79 | 80.05 | 79.30 | 79.55 | 79.55 | 223,500 |
| 09 may 2024 | 79.25 | 79.47 | 78.94 | 79.44 | 79.44 | 244,900 |
| 08 may 2024 | 78.80 | 79.43 | 78.60 | 79.23 | 79.23 | 170,500 |
| 07 may 2024 | 79.29 | 79.40 | 78.91 | 79.24 | 79.24 | 384,900 |
| 06 may 2024 | 78.22 | 79.15 | 78.06 | 79.15 | 79.15 | 347,900 |
| 03 may 2024 | 77.67 | 78.04 | 77.33 | 77.82 | 77.82 | 151,800 |
| 02 may 2024 | 76.11 | 76.44 | 75.27 | 76.38 | 76.38 | 128,200 |
| 01 may 2024 | 75.78 | 76.90 | 75.20 | 75.52 | 75.52 | 245,700 |
| 30 abr 2024 | 77.07 | 77.40 | 75.85 | 75.85 | 75.85 | 150,100 |
| 29 abr 2024 | 77.32 | 77.32 | 76.49 | 77.03 | 77.03 | 209,300 |
| 26 abr 2024 | 76.44 | 77.25 | 76.23 | 77.06 | 77.06 | 169,000 |
| 25 abr 2024 | 74.72 | 76.16 | 74.40 | 76.11 | 76.11 | 272,700 |
| 24 abr 2024 | 77.53 | 77.56 | 76.28 | 76.72 | 76.72 | 126,200 |
| 23 abr 2024 | 76.15 | 77.08 | 76.01 | 76.90 | 76.90 | 289,400 |
| 22 abr 2024 | 75.53 | 76.12 | 74.67 | 75.68 | 75.68 | 512,700 |
| 19 abr 2024 | 76.47 | 76.50 | 74.49 | 74.81 | 74.81 | 258,800 |
| 18 abr 2024 | 77.28 | 77.74 | 76.61 | 76.65 | 76.65 | 190,200 |
| 17 abr 2024 | 78.55 | 78.62 | 76.80 | 77.11 | 77.11 | 192,100 |
| 16 abr 2024 | 78.05 | 78.57 | 77.78 | 78.06 | 78.06 | 405,200 |
| 15 abr 2024 | 79.92 | 80.08 | 77.81 | 78.12 | 78.12 | 282,900 |
| 12 abr 2024 | 79.84 | 79.99 | 78.97 | 79.32 | 79.32 | 186,200 |
| 11 abr 2024 | 79.75 | 80.73 | 79.26 | 80.66 | 80.66 | 594,000 |
| 10 abr 2024 | 78.70 | 79.62 | 78.60 | 79.25 | 79.25 | 117,300 |
| 09 abr 2024 | 80.40 | 80.40 | 78.74 | 79.81 | 79.81 | 188,000 |
| 08 abr 2024 | 80.58 | 80.58 | 79.90 | 80.15 | 80.15 | 131,400 |
| 05 abr 2024 | 79.45 | 80.74 | 79.22 | 80.45 | 80.45 | 237,400 |
| 04 abr 2024 | 80.83 | 81.13 | 78.90 | 79.01 | 79.01 | 232,600 |
| 03 abr 2024 | 79.40 | 80.41 | 79.23 | 80.08 | 80.08 | 231,700 |
| 02 abr 2024 | 79.27 | 79.69 | 78.87 | 79.65 | 79.65 | 354,100 |
| 01 abr 2024 | 80.28 | 80.58 | 79.69 | 80.11 | 80.11 | 213,600 |
| 28 mar 2024 | 80.15 | 80.33 | 79.81 | 80.22 | 80.22 | 171,000 |
| 27 mar 2024 | 80.62 | 80.62 | 79.66 | 80.30 | 80.30 | 271,500 |
| 26 mar 2024 | 80.79 | 80.91 | 80.03 | 80.15 | 80.15 | 568,900 |
| 25 mar 2024 | 80.43 | 80.88 | 80.17 | 80.58 | 80.58 | 2,148,200 |
| 22 mar 2024 | 80.62 | 81.10 | 80.46 | 80.83 | 80.83 | 140,000 |
| 21 mar 2024 | 81.18 | 81.25 | 80.65 | 80.75 | 80.75 | 191,300 |
| 20 mar 2024 | 79.65 | 80.44 | 79.29 | 80.44 | 80.44 | 261,400 |
| 19 mar 2024 | 78.51 | 79.58 | 78.03 | 79.58 | 79.58 | 149,800 |
| 18 mar 2024 | 79.15 | 79.43 | 78.79 | 79.03 | 79.03 | 235,800 |
| 18 mar 2024 | 0.127 Dividendo | |||||
| 15 mar 2024 | 78.40 | 79.04 | 78.23 | 78.59 | 78.46 | 163,500 |
| 14 mar 2024 | 79.58 | 79.58 | 78.31 | 78.84 | 78.71 | 146,700 |
| 13 mar 2024 | 79.56 | 79.59 | 79.00 | 79.42 | 79.29 | 221,600 |
| 12 mar 2024 | 78.82 | 79.66 | 78.16 | 79.64 | 79.51 | 191,600 |
| 11 mar 2024 | 78.33 | 78.58 | 77.50 | 78.03 | 77.90 | 237,100 |
| 08 mar 2024 | 80.76 | 81.03 | 78.62 | 79.00 | 78.87 | 283,500 |
| 07 mar 2024 | 79.63 | 80.50 | 79.60 | 80.43 | 80.30 | 274,500 |
| 06 mar 2024 | 79.09 | 79.46 | 78.73 | 79.02 | 78.89 | 717,900 |
| 05 mar 2024 | 78.77 | 78.90 | 77.77 | 78.30 | 78.17 | 1,948,000 |
| 04 mar 2024 | 78.97 | 79.53 | 78.89 | 78.91 | 78.78 | 274,000 |
| 01 mar 2024 | 77.38 | 78.70 | 77.27 | 78.70 | 78.57 | 262,700 |
| 29 feb 2024 | 77.11 | 77.24 | 76.39 | 77.14 | 77.02 | 189,300 |
| 28 feb 2024 | 76.47 | 76.79 | 76.28 | 76.68 | 76.56 | 166,600 |
| 27 feb 2024 | 76.68 | 76.80 | 76.35 | 76.71 | 76.59 | 349,200 |
| 26 feb 2024 | 76.69 | 77.01 | 76.55 | 76.63 | 76.51 | 222,200 |
| 23 feb 2024 | 76.76 | 77.20 | 76.20 | 76.55 | 76.43 | 355,300 |
| 22 feb 2024 | 75.39 | 76.59 | 75.28 | 76.44 | 76.32 | 357,300 |
| 21 feb 2024 | 73.43 | 73.63 | 72.99 | 73.59 | 73.47 | 224,400 |
| 20 feb 2024 | 74.66 | 74.75 | 73.55 | 73.93 | 73.81 | 2,985,800 |
| 16 feb 2024 | 75.37 | 75.49 | 74.76 | 74.87 | 74.75 | 79,800 |
| 15 feb 2024 | 74.91 | 75.26 | 74.61 | 75.16 | 75.04 | 114,200 |
| 14 feb 2024 | 74.14 | 74.64 | 73.80 | 74.64 | 74.52 | 130,400 |
| 13 feb 2024 | 73.07 | 73.81 | 72.87 | 73.45 | 73.33 | 160,600 |
| 12 feb 2024 | 74.31 | 74.81 | 73.98 | 74.21 | 74.09 | 105,200 |
| 09 feb 2024 | 73.94 | 74.25 | 73.78 | 74.25 | 74.13 | 78,000 |
| 08 feb 2024 | 73.76 | 73.96 | 73.65 | 73.83 | 73.71 | 228,900 |
| 07 feb 2024 | 72.98 | 73.79 | 72.91 | 73.74 | 73.62 | 228,300 |
| 06 feb 2024 | 73.40 | 73.40 | 72.32 | 72.70 | 72.58 | 100,700 |
| 05 feb 2024 | 72.77 | 73.14 | 72.21 | 72.91 | 72.79 | 255,500 |
| 02 feb 2024 | 71.66 | 72.81 | 71.65 | 72.52 | 72.40 | 99,300 |
| 01 feb 2024 | 69.77 | 70.52 | 69.63 | 70.52 | 70.41 | 40,900 |
| 31 ene 2024 | 69.76 | 70.02 | 69.19 | 69.19 | 69.08 | 242,300 |
| 30 ene 2024 | 69.99 | 70.18 | 69.94 | 70.15 | 70.04 | 33,400 |
| 29 ene 2024 | 69.49 | 70.00 | 69.37 | 70.00 | 69.89 | 36,200 |
| 26 ene 2024 | 69.44 | 69.61 | 69.26 | 69.35 | 69.24 | 28,300 |
| 25 ene 2024 | 69.58 | 69.69 | 69.08 | 69.55 | 69.44 | 76,400 |
| 24 ene 2024 | 69.10 | 69.61 | 69.02 | 69.06 | 68.95 | 38,500 |
| 23 ene 2024 | 68.53 | 68.53 | 68.13 | 68.40 | 68.29 | 26,600 |
| 22 ene 2024 | 68.59 | 68.69 | 68.36 | 68.46 | 68.35 | 222,800 |
| 19 ene 2024 | 67.48 | 68.31 | 67.36 | 68.25 | 68.14 | 37,000 |
| 18 ene 2024 | 66.70 | 67.25 | 66.52 | 67.25 | 67.14 | 41,000 |
| 17 ene 2024 | 66.33 | 66.36 | 66.01 | 66.24 | 66.13 | 31,600 |
| 16 ene 2024 | 66.67 | 66.89 | 66.38 | 66.62 | 66.51 | 50,500 |
| 12 ene 2024 | 67.12 | 67.14 | 66.70 | 66.83 | 66.73 | 45,800 |
| 11 ene 2024 | 66.73 | 66.83 | 66.00 | 66.83 | 66.72 | 32,400 |
| 10 ene 2024 | 66.03 | 66.57 | 66.03 | 66.46 | 66.35 | 124,100 |
| 09 ene 2024 | 65.57 | 66.03 | 65.57 | 65.84 | 65.74 | 31,400 |
| 08 ene 2024 | 64.87 | 65.78 | 64.87 | 65.78 | 65.68 | 33,800 |
| 05 ene 2024 | 64.58 | 65.06 | 64.53 | 64.82 | 64.72 | 49,800 |
| 04 ene 2024 | 64.39 | 65.05 | 64.39 | 64.40 | 64.30 | 78,200 |
| 03 ene 2024 | 64.59 | 64.73 | 64.26 | 64.34 | 64.24 | 71,400 |
| 02 ene 2024 | 65.09 | 65.17 | 64.54 | 64.89 | 64.79 | 78,200 |
| 29 dic 2023 | 65.72 | 65.72 | 65.25 | 65.50 | 65.39 | 27,900 |
| 28 dic 2023 | 65.73 | 65.80 | 65.61 | 65.64 | 65.53 | 16,200 |
| 27 dic 2023 | 65.53 | 65.65 | 65.41 | 65.63 | 65.52 | 36,600 |
| 26 dic 2023 | 65.14 | 65.49 | 65.14 | 65.43 | 65.32 | 14,600 |
| 22 dic 2023 | 65.17 | 65.27 | 64.78 | 65.04 | 64.93 | 15,000 |
| *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.