U.S. markets closed

Invesco American Franchise R5 (VAFNX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
26.57-0.35 (-1.30%)
Al cierre: 08:06AM EDT
Periodo de tiempo:
18 abr 2023 - 18 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 abr 2024------
17 abr 202426.5726.5726.5726.5726.57-
16 abr 202426.9226.9226.9226.9226.92-
15 abr 202426.8426.8426.8426.8426.84-
12 abr 202427.3527.3527.3527.3527.35-
11 abr 202427.8127.8127.8127.8127.81-
10 abr 202427.4227.4227.4227.4227.42-
09 abr 202427.5827.5827.5827.5827.58-
08 abr 202427.6527.6527.6527.6527.65-
05 abr 202427.6927.6927.6927.6927.69-
04 abr 202427.1427.1427.1427.1427.14-
03 abr 202427.5727.5727.5727.5727.57-
02 abr 202427.4327.4327.4327.4327.43-
01 abr 202427.6727.6727.6727.6727.67-
28 mar 202427.6327.6327.6327.6327.63-
27 mar 202427.6627.6627.6627.6627.66-
26 mar 202427.6727.6727.6727.6727.67-
25 mar 202427.8127.8127.8127.8127.81-
22 mar 202427.9127.9127.9127.9127.91-
21 mar 202427.8627.8627.8627.8627.86-
20 mar 202427.6827.6827.6827.6827.68-
19 mar 202427.3527.3527.3527.3527.35-
18 mar 202427.1927.1927.1927.1927.19-
15 mar 202427.0027.0027.0027.0027.00-
14 mar 202427.3527.3527.3527.3527.35-
13 mar 202427.3827.3827.3827.3827.38-
12 mar 202427.4827.4827.4827.4827.48-
11 mar 202426.8926.8926.8926.8926.89-
08 mar 202427.1927.1927.1927.1927.19-
07 mar 202427.6127.6127.6127.6127.61-
06 mar 202427.1627.1627.1627.1627.16-
05 mar 202426.9926.9926.9926.9926.99-
04 mar 202427.4627.4627.4627.4627.46-
01 mar 202427.5027.5027.5027.5027.50-
29 feb 202427.1327.1327.1327.1327.13-
28 feb 202426.9026.9026.9026.9026.90-
27 feb 202426.9926.9926.9926.9926.99-
26 feb 202426.9926.9926.9926.9926.99-
23 feb 202427.0027.0027.0027.0027.00-
22 feb 202427.0627.0627.0627.0627.06-
21 feb 202426.0726.0726.0726.0726.07-
20 feb 202426.2726.2726.2726.2726.27-
16 feb 202426.6626.6626.6626.6626.66-
15 feb 202426.8526.8526.8526.8526.85-
14 feb 202426.8726.8726.8726.8726.87-
13 feb 202426.4426.4426.4426.4426.44-
12 feb 202426.8226.8226.8226.8226.82-
09 feb 202427.0127.0127.0127.0127.01-
08 feb 202426.6826.6826.6826.6826.68-
07 feb 202426.6226.6226.6226.6226.62-
06 feb 202426.2126.2126.2126.2126.21-
05 feb 202426.2526.2526.2526.2526.25-
02 feb 202426.2526.2526.2526.2526.25-
01 feb 202425.5725.5725.5725.5725.57-
31 ene 202425.1725.1725.1725.1725.17-
30 ene 202425.7125.7125.7125.7125.71-
29 ene 202425.7825.7825.7825.7825.78-
26 ene 202425.4225.4225.4225.4225.42-
25 ene 202425.4725.4725.4725.4725.47-
24 ene 202425.3225.3225.3225.3225.32-
23 ene 202425.1625.1625.1625.1625.16-
22 ene 202425.1225.1225.1225.1225.12-
19 ene 202425.0825.0825.0825.0825.08-
18 ene 202424.6524.6524.6524.6524.65-
17 ene 202424.3124.3124.3124.3124.31-
16 ene 202424.4424.4424.4424.4424.44-
12 ene 202424.4124.4124.4124.4124.41-
11 ene 202424.3724.3724.3724.3724.37-
10 ene 202424.2624.2624.2624.2624.26-
09 ene 202423.9423.9423.9423.9423.94-
08 ene 202423.8223.8223.8223.8223.82-
05 ene 202423.3023.3023.3023.3023.30-
04 ene 202423.2423.2423.2423.2423.24-
03 ene 202423.3523.3523.3523.3523.35-
02 ene 202423.5623.5623.5623.5623.56-
29 dic 202324.0124.0124.0124.0124.01-
28 dic 202324.0924.0924.0924.0924.09-
27 dic 202324.0724.0724.0724.0724.07-
26 dic 202324.0324.0324.0324.0324.03-
22 dic 202323.9223.9223.9223.9223.92-
21 dic 202323.9423.9423.9423.9423.94-
20 dic 202323.6623.6623.6623.6623.66-
19 dic 202324.0224.0224.0224.0224.02-
18 dic 202323.9023.9023.9023.9023.90-
15 dic 202323.7023.7023.7023.7023.70-
14 dic 202323.6023.6023.6023.6023.60-
13 dic 202323.7323.7323.7323.7323.73-
12 dic 202323.4923.4923.4923.4923.49-
11 dic 202323.2423.2423.2423.2423.24-
08 dic 202323.1923.1923.1923.1923.19-
07 dic 202323.0223.0223.0223.0223.02-
06 dic 202322.7322.7322.7322.7322.73-
05 dic 202322.9322.9322.9322.9322.93-
04 dic 202322.8422.8422.8422.8422.84-
01 dic 202323.1123.1123.1123.1123.11-
30 nov 202323.0523.0523.0523.0523.05-
29 nov 202323.0723.0723.0723.0723.07-
28 nov 202323.0423.0423.0423.0423.04-
27 nov 202323.0223.0223.0223.0223.02-
24 nov 202323.0323.0323.0323.0323.03-
*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...