Invesco S&P 500 Minimum Variance ETF (SPMV)

Cboe US - Cboe US Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

43.22

+0.25

(+0.57%)

Al cierre: 10:34AM EDT

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	43.22	43.22	43.22	43.22	43.22	704
14 may 2024	42.79	42.97	42.75	42.97	42.97	700
13 may 2024	42.79	42.79	42.79	42.79	42.79	-
10 may 2024	42.82	42.82	42.82	42.82	42.82	-
09 may 2024	42.66	42.66	42.66	42.66	42.66	-
08 may 2024	42.43	42.43	42.43	42.43	42.43	100
07 may 2024	42.32	42.37	42.25	42.37	42.37	700
06 may 2024	42.18	42.18	42.18	42.18	42.18	100
03 may 2024	41.84	41.84	41.84	41.84	41.84	100
02 may 2024	41.52	41.52	41.52	41.52	41.52	100
01 may 2024	41.25	41.25	41.25	41.25	41.25	100
30 abr 2024	41.35	41.35	41.23	41.23	41.23	500
29 abr 2024	41.47	41.47	41.47	41.47	41.47	100
26 abr 2024	41.33	41.43	41.33	41.33	41.33	900
25 abr 2024	40.87	41.17	40.87	41.17	41.17	100
24 abr 2024	41.35	41.40	41.35	41.40	41.40	300
23 abr 2024	41.45	41.45	41.45	41.45	41.45	-
22 abr 2024	41.07	41.07	41.07	41.07	41.07	100
19 abr 2024	40.78	40.78	40.78	40.78	40.78	100
18 abr 2024	40.77	40.77	40.77	40.77	40.77	-
17 abr 2024	40.69	40.69	40.69	40.69	40.69	-
16 abr 2024	40.91	40.91	40.82	40.82	40.82	300
15 abr 2024	41.22	41.22	40.89	40.89	40.89	200
12 abr 2024	41.42	41.42	41.14	41.22	41.22	1,200
11 abr 2024	41.62	41.83	41.62	41.77	41.77	900
10 abr 2024	41.81	41.81	41.81	41.81	41.81	100
09 abr 2024	42.05	42.16	42.05	42.16	42.16	200
08 abr 2024	42.23	42.23	42.18	42.18	42.18	2,500
05 abr 2024	42.22	42.26	42.22	42.26	42.26	6,900
04 abr 2024	42.00	42.00	41.89	41.89	41.89	5,900
03 abr 2024	42.35	42.35	42.27	42.27	42.27	100,800
02 abr 2024	42.32	42.35	42.32	42.35	42.35	6,300
01 abr 2024	42.54	42.58	42.54	42.58	42.58	3,900
28 mar 2024	42.79	42.79	42.76	42.78	42.78	300
27 mar 2024	42.50	42.63	42.50	42.63	42.63	1,800
26 mar 2024	42.36	42.36	42.25	42.25	42.25	3,600
25 mar 2024	42.25	42.34	42.25	42.27	42.27	1,700
22 mar 2024	42.30	42.35	42.30	42.35	42.35	5,300
21 mar 2024	42.50	42.53	42.39	42.39	42.39	2,800
20 mar 2024	42.26	42.26	42.26	42.26	42.26	100
19 mar 2024	42.06	42.12	42.06	42.12	42.12	600
18 mar 2024	41.90	41.90	41.79	41.79	41.79	1,100
18 mar 2024	0.189 Dividendo
15 mar 2024	41.82	41.85	41.78	41.78	41.59	4,000
14 mar 2024	42.09	42.09	42.08	42.08	41.89	600
13 mar 2024	42.45	42.47	42.34	42.34	42.15	900
12 mar 2024	42.39	42.44	42.39	42.42	42.23	2,700
11 mar 2024	42.04	42.04	42.04	42.04	41.85	200
08 mar 2024	42.09	42.09	41.94	41.94	41.75	6,400
07 mar 2024	42.05	42.10	42.04	42.05	41.86	3,500
06 mar 2024	41.90	41.90	41.90	41.90	41.71	100
05 mar 2024	41.55	41.55	41.54	41.54	41.35	1,500
04 mar 2024	41.83	41.99	41.83	41.90	41.71	1,500
01 mar 2024	41.93	41.93	41.93	41.93	41.74	100
29 feb 2024	41.64	41.70	41.56	41.70	41.52	4,300
28 feb 2024	41.56	41.59	41.54	41.54	41.35	1,600
27 feb 2024	41.49	41.54	41.49	41.54	41.35	200
26 feb 2024	41.64	41.64	41.57	41.57	41.38	500
23 feb 2024	41.74	41.76	41.70	41.76	41.57	1,600
22 feb 2024	41.57	41.57	41.57	41.57	41.38	100
21 feb 2024	40.77	40.92	40.77	40.92	40.74	2,200
20 feb 2024	40.97	40.97	40.88	40.88	40.69	300
16 feb 2024	41.23	41.24	41.00	41.00	40.82	3,000
15 feb 2024	41.15	41.15	41.15	41.15	40.97	100
14 feb 2024	40.75	40.84	40.75	40.84	40.66	1,900
13 feb 2024	40.53	40.53	40.53	40.53	40.34	200
12 feb 2024	41.02	41.02	41.02	41.02	40.84	200
09 feb 2024	40.94	41.03	40.93	41.03	40.84	400
08 feb 2024	40.88	40.90	40.88	40.90	40.72	2,800
07 feb 2024	40.56	40.98	40.56	40.88	40.70	13,200
06 feb 2024	40.76	40.76	40.76	40.76	40.58	100
05 feb 2024	40.88	40.88	40.83	40.83	40.64	300
02 feb 2024	41.03	41.03	40.93	40.93	40.75	500
01 feb 2024	40.25	40.82	40.25	40.82	40.64	4,500
31 ene 2024	40.72	40.72	40.44	40.44	40.26	500
30 ene 2024	40.80	40.80	40.76	40.76	40.58	500
29 ene 2024	40.54	40.66	40.53	40.66	40.48	16,700
26 ene 2024	40.44	40.47	40.44	40.47	40.29	500
25 ene 2024	40.33	40.45	40.33	40.45	40.27	300
24 ene 2024	40.39	40.39	40.27	40.27	40.09	900
23 ene 2024	40.41	40.41	40.41	40.41	40.23	100
22 ene 2024	40.25	40.26	40.25	40.26	40.08	700
19 ene 2024	40.26	40.27	40.23	40.23	40.05	6,400
18 ene 2024	39.58	39.78	39.58	39.78	39.60	1,400
17 ene 2024	39.57	39.60	39.52	39.60	39.43	400
16 ene 2024	39.72	39.73	39.72	39.73	39.55	200
12 ene 2024	39.87	39.87	39.87	39.87	39.69	100
11 ene 2024	39.69	39.69	39.69	39.69	39.51	-
10 ene 2024	39.76	39.76	39.74	39.74	39.56	100
09 ene 2024	39.50	39.62	39.50	39.61	39.43	2,100
08 ene 2024	39.66	39.66	39.66	39.66	39.48	100
05 ene 2024	39.21	39.21	39.21	39.21	39.03	100
04 ene 2024	39.17	39.17	39.17	39.17	38.99	100
03 ene 2024	39.21	39.21	39.21	39.21	39.03	100
02 ene 2024	39.36	39.36	39.36	39.36	39.18	100
29 dic 2023	39.25	39.25	39.25	39.25	39.07	100
28 dic 2023	39.28	39.28	39.28	39.28	39.10	-
27 dic 2023	39.21	39.21	39.14	39.14	38.96	1,900
26 dic 2023	38.97	39.07	38.97	39.07	38.89	200
22 dic 2023	38.96	38.96	38.96	38.96	38.79	100
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...

S&P 5005,308.15+61.47(+1.17%)

Dow Jones39,908.00+349.89(+0.88%)

Nasdaq16,742.39+231.21(+1.40%)

Russell 20002,106.66+20.97(+1.01%)

Petróleo78.86+0.84(+1.08%)

Oro2,392.40+32.50(+1.38%)

Invesco S&P 500 Minimum Variance ETF (SPMV)

S&P 500
5,308.15
+61.47(+1.17%)

Dow Jones
39,908.00
+349.89(+0.88%)

Nasdaq
16,742.39
+231.21(+1.40%)

Russell 2000
2,106.66
+20.97(+1.01%)

Petróleo
78.86
+0.84(+1.08%)

Oro
2,392.40
+32.50(+1.38%)