Invesco Solar ETF (TAN)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 42.63 | 43.59 | 42.35 | 42.91 | 42.91 | 1,302,738 |
| 02 may 2024 | 40.87 | 41.54 | 40.23 | 41.49 | 41.49 | 724,700 |
| 01 may 2024 | 40.12 | 41.72 | 40.12 | 40.30 | 40.30 | 996,100 |
| 30 abr 2024 | 40.79 | 41.05 | 40.29 | 40.33 | 40.33 | 882,900 |
| 29 abr 2024 | 41.30 | 42.02 | 41.29 | 41.62 | 41.62 | 640,800 |
| 26 abr 2024 | 40.07 | 41.09 | 40.00 | 40.77 | 40.77 | 832,100 |
| 25 abr 2024 | 39.51 | 39.88 | 38.83 | 39.79 | 39.79 | 1,211,900 |
| 24 abr 2024 | 40.33 | 41.29 | 39.88 | 40.31 | 40.31 | 1,425,900 |
| 23 abr 2024 | 39.96 | 41.13 | 39.68 | 40.50 | 40.50 | 1,518,700 |
| 22 abr 2024 | 39.72 | 40.14 | 39.11 | 39.95 | 39.95 | 1,131,900 |
| 19 abr 2024 | 39.56 | 39.86 | 39.37 | 39.59 | 39.59 | 1,164,300 |
| 18 abr 2024 | 40.22 | 40.53 | 39.61 | 39.70 | 39.70 | 2,738,900 |
| 17 abr 2024 | 40.10 | 40.85 | 39.85 | 40.10 | 40.10 | 2,488,300 |
| 16 abr 2024 | 40.11 | 40.33 | 39.58 | 39.74 | 39.74 | 2,256,000 |
| 15 abr 2024 | 41.75 | 42.13 | 40.46 | 40.60 | 40.60 | 1,198,800 |
| 12 abr 2024 | 43.25 | 43.83 | 41.85 | 41.99 | 41.99 | 1,415,100 |
| 11 abr 2024 | 44.32 | 44.81 | 43.08 | 43.68 | 43.68 | 1,201,900 |
| 10 abr 2024 | 43.79 | 44.16 | 43.23 | 43.97 | 43.97 | 1,699,700 |
| 09 abr 2024 | 44.11 | 45.59 | 43.87 | 45.52 | 45.52 | 1,078,700 |
| 08 abr 2024 | 43.40 | 44.25 | 43.40 | 43.74 | 43.74 | 460,900 |
| 05 abr 2024 | 43.14 | 43.77 | 42.95 | 43.13 | 43.13 | 569,400 |
| 04 abr 2024 | 44.43 | 45.46 | 43.52 | 43.72 | 43.72 | 1,084,500 |
| 03 abr 2024 | 42.77 | 43.99 | 42.67 | 43.88 | 43.88 | 762,800 |
| 02 abr 2024 | 43.96 | 44.36 | 43.19 | 43.39 | 43.39 | 1,573,900 |
| 01 abr 2024 | 45.28 | 45.90 | 44.76 | 45.07 | 45.07 | 1,206,900 |
| 28 mar 2024 | 45.40 | 46.13 | 45.00 | 45.37 | 45.37 | 1,223,600 |
| 27 mar 2024 | 43.24 | 45.42 | 43.24 | 45.39 | 45.39 | 2,099,600 |
| 26 mar 2024 | 43.55 | 43.90 | 42.99 | 43.02 | 43.02 | 717,400 |
| 25 mar 2024 | 43.64 | 44.25 | 43.36 | 43.45 | 43.45 | 781,000 |
| 22 mar 2024 | 44.25 | 44.52 | 43.79 | 44.03 | 44.03 | 569,200 |
| 21 mar 2024 | 44.23 | 45.14 | 44.19 | 44.39 | 44.39 | 757,600 |
| 20 mar 2024 | 42.59 | 44.40 | 42.50 | 44.09 | 44.09 | 1,221,400 |
| 19 mar 2024 | 42.69 | 43.28 | 42.69 | 43.05 | 43.05 | 603,800 |
| 18 mar 2024 | 42.55 | 43.32 | 42.10 | 42.80 | 42.80 | 1,258,900 |
| 15 mar 2024 | 42.52 | 43.02 | 42.29 | 42.55 | 42.55 | 886,500 |
| 14 mar 2024 | 44.04 | 44.39 | 42.33 | 42.69 | 42.69 | 1,553,000 |
| 13 mar 2024 | 44.75 | 45.12 | 43.77 | 43.87 | 43.87 | 647,400 |
| 12 mar 2024 | 46.10 | 46.10 | 44.31 | 44.62 | 44.62 | 1,103,700 |
| 11 mar 2024 | 46.65 | 47.56 | 46.23 | 46.38 | 46.38 | 1,477,100 |
| 08 mar 2024 | 46.00 | 46.60 | 45.36 | 45.77 | 45.77 | 1,264,000 |
| 07 mar 2024 | 44.36 | 45.10 | 44.31 | 44.97 | 44.97 | 622,500 |
| 06 mar 2024 | 43.72 | 44.28 | 43.00 | 43.94 | 43.94 | 1,153,500 |
| 05 mar 2024 | 42.83 | 43.72 | 42.35 | 43.00 | 43.00 | 1,190,100 |
| 04 mar 2024 | 44.25 | 44.53 | 43.01 | 43.39 | 43.39 | 1,118,600 |
| 01 mar 2024 | 43.40 | 44.49 | 42.97 | 44.18 | 44.18 | 1,087,700 |
| 29 feb 2024 | 43.17 | 44.28 | 42.59 | 43.15 | 43.15 | 774,600 |
| 28 feb 2024 | 42.52 | 42.86 | 41.90 | 42.01 | 42.01 | 935,100 |
| 27 feb 2024 | 42.50 | 42.86 | 42.03 | 42.56 | 42.56 | 581,100 |
| 26 feb 2024 | 41.75 | 42.73 | 41.44 | 41.98 | 41.98 | 836,900 |
| 23 feb 2024 | 42.69 | 42.79 | 41.86 | 41.99 | 41.99 | 1,325,700 |
| 22 feb 2024 | 44.70 | 44.78 | 42.63 | 42.65 | 42.65 | 1,467,800 |
| 21 feb 2024 | 44.41 | 45.10 | 44.13 | 44.76 | 44.76 | 920,000 |
| 20 feb 2024 | 46.21 | 46.37 | 45.27 | 45.81 | 45.81 | 915,300 |
| 16 feb 2024 | 47.21 | 47.49 | 46.60 | 46.86 | 46.86 | 1,058,200 |
| 15 feb 2024 | 47.46 | 48.24 | 46.68 | 47.40 | 47.40 | 1,457,100 |
| 14 feb 2024 | 45.60 | 46.63 | 45.02 | 46.63 | 46.63 | 837,100 |
| 13 feb 2024 | 44.58 | 45.69 | 43.75 | 44.49 | 44.49 | 1,542,600 |
| 12 feb 2024 | 45.76 | 47.96 | 45.67 | 47.30 | 47.30 | 1,166,700 |
| 09 feb 2024 | 44.32 | 45.75 | 44.00 | 45.49 | 45.49 | 1,382,300 |
| 08 feb 2024 | 44.30 | 44.51 | 43.65 | 44.10 | 44.10 | 1,433,700 |
| 07 feb 2024 | 44.51 | 45.06 | 43.12 | 44.16 | 44.16 | 2,922,700 |
| 06 feb 2024 | 41.47 | 42.36 | 41.04 | 42.28 | 42.28 | 1,300,900 |
| 05 feb 2024 | 41.34 | 41.36 | 40.15 | 41.10 | 41.10 | 2,182,000 |
| 02 feb 2024 | 42.46 | 42.52 | 41.55 | 42.28 | 42.28 | 1,705,700 |
| 01 feb 2024 | 43.61 | 44.51 | 42.65 | 43.42 | 43.42 | 1,391,500 |
| 31 ene 2024 | 43.28 | 44.75 | 42.30 | 42.37 | 42.37 | 2,152,100 |
| 30 ene 2024 | 43.65 | 43.84 | 42.93 | 43.22 | 43.22 | 928,800 |
| 29 ene 2024 | 42.76 | 44.15 | 42.31 | 44.05 | 44.05 | 1,386,500 |
| 26 ene 2024 | 43.65 | 44.24 | 43.11 | 43.19 | 43.19 | 873,200 |
| 25 ene 2024 | 44.07 | 44.33 | 42.72 | 43.88 | 43.88 | 780,400 |
| 24 ene 2024 | 45.81 | 46.05 | 43.97 | 44.03 | 44.03 | 943,600 |
| 23 ene 2024 | 45.05 | 45.73 | 44.20 | 44.89 | 44.89 | 1,803,700 |
| 22 ene 2024 | 43.00 | 45.28 | 43.00 | 43.56 | 43.56 | 1,152,000 |
| 19 ene 2024 | 43.00 | 43.07 | 41.71 | 42.90 | 42.90 | 1,720,500 |
| 18 ene 2024 | 43.80 | 43.80 | 42.93 | 43.27 | 43.27 | 738,600 |
| 17 ene 2024 | 43.04 | 43.38 | 42.51 | 42.89 | 42.89 | 1,597,600 |
| 16 ene 2024 | 45.53 | 45.67 | 44.20 | 44.27 | 44.27 | 2,162,000 |
| 12 ene 2024 | 47.80 | 48.18 | 46.32 | 46.45 | 46.45 | 770,500 |
| 11 ene 2024 | 48.04 | 48.36 | 46.27 | 47.01 | 47.01 | 2,865,900 |
| 10 ene 2024 | 47.79 | 48.29 | 47.14 | 48.26 | 48.26 | 981,200 |
| 09 ene 2024 | 47.94 | 48.25 | 47.08 | 47.91 | 47.91 | 640,900 |
| 08 ene 2024 | 48.28 | 48.75 | 47.45 | 48.29 | 48.29 | 1,182,600 |
| 05 ene 2024 | 48.27 | 49.45 | 47.76 | 48.29 | 48.29 | 1,768,900 |
| 04 ene 2024 | 49.98 | 49.98 | 48.74 | 48.77 | 48.77 | 1,088,000 |
| 03 ene 2024 | 50.92 | 50.93 | 48.96 | 50.08 | 50.08 | 2,319,200 |
| 02 ene 2024 | 52.40 | 53.42 | 51.73 | 52.07 | 52.07 | 2,920,300 |
| 29 dic 2023 | 53.85 | 54.39 | 53.27 | 53.35 | 53.35 | 616,300 |
| 28 dic 2023 | 53.59 | 54.62 | 53.59 | 54.22 | 54.22 | 672,500 |
| 27 dic 2023 | 53.90 | 54.00 | 53.31 | 53.68 | 53.68 | 1,078,600 |
| 26 dic 2023 | 52.49 | 53.91 | 52.44 | 53.66 | 53.66 | 1,462,200 |
| 22 dic 2023 | 53.10 | 53.37 | 52.18 | 52.59 | 52.59 | 848,600 |
| 21 dic 2023 | 51.79 | 53.22 | 51.79 | 53.06 | 53.06 | 1,153,600 |
| 20 dic 2023 | 53.21 | 53.21 | 50.56 | 50.64 | 50.64 | 1,646,200 |
| 19 dic 2023 | 51.58 | 53.13 | 51.42 | 52.95 | 52.95 | 1,629,200 |
| 18 dic 2023 | 50.78 | 51.78 | 49.75 | 50.60 | 50.60 | 1,424,000 |
| 18 dic 2023 | 0.048 Dividendo | |||||
| 15 dic 2023 | 51.93 | 52.38 | 50.53 | 51.78 | 51.73 | 2,486,400 |
| 14 dic 2023 | 48.90 | 51.76 | 48.90 | 50.76 | 50.71 | 4,123,600 |
| 13 dic 2023 | 43.89 | 46.99 | 43.50 | 46.94 | 46.90 | 3,305,300 |
| 12 dic 2023 | 45.27 | 45.47 | 43.64 | 44.46 | 44.42 | 1,468,500 |
| *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.