U.S. markets closed

Invesco American Franchise R (VAFRX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
26.18-0.19 (-0.72%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 2024------
27 jun 202426.3726.3726.3726.3726.37-
26 jun 202426.3326.3326.3326.3326.33-
25 jun 202426.2626.2626.2626.2626.26-
24 jun 202425.9025.9025.9025.9025.90-
21 jun 202426.2626.2626.2626.2626.26-
20 jun 202426.3526.3526.3526.3526.35-
18 jun 202426.5826.5826.5826.5826.58-
17 jun 202426.4526.4526.4526.4526.45-
14 jun 202426.2226.2226.2226.2226.22-
13 jun 202426.1826.1826.1826.1826.18-
12 jun 202426.0926.0926.0926.0926.09-
11 jun 202425.6725.6725.6725.6725.67-
10 jun 202425.5325.5325.5325.5325.53-
07 jun 202425.3425.3425.3425.3425.34-
06 jun 202425.4125.4125.4125.4125.41-
05 jun 202425.4825.4825.4825.4825.48-
04 jun 202424.9124.9124.9124.9124.91-
03 jun 202424.8824.8824.8824.8824.88-
31 may 202424.7824.7824.7824.7824.78-
30 may 202424.8624.8624.8624.8624.86-
29 may 202425.2025.2025.2025.2025.20-
28 may 202425.3425.3425.3425.3425.34-
24 may 202425.1625.1625.1625.1625.16-
23 may 202424.9024.9024.9024.9024.90-
22 may 202424.9524.9524.9524.9524.95-
21 may 202425.0125.0125.0125.0125.01-
20 may 202424.9624.9624.9624.9624.96-
17 may 202424.7824.7824.7824.7824.78-
16 may 202424.7924.7924.7924.7924.79-
15 may 202424.9924.9924.9924.9924.99-
14 may 202424.4424.4424.4424.4424.44-
13 may 202424.2824.2824.2824.2824.28-
10 may 202424.3824.3824.3824.3824.38-
09 may 202424.3424.3424.3424.3424.34-
08 may 202424.2124.2124.2124.2124.21-
07 may 202424.2724.2724.2724.2724.27-
06 may 202424.3024.3024.3024.3024.30-
03 may 202423.8723.8723.8723.8723.87-
02 may 202423.4823.4823.4823.4823.48-
01 may 202423.1823.1823.1823.1823.18-
30 abr 202423.2723.2723.2723.2723.27-
29 abr 202423.7123.7123.7123.7123.71-
26 abr 202423.7723.7723.7723.7723.77-
25 abr 202423.3323.3323.3323.3323.33-
24 abr 202423.5023.5023.5023.5023.50-
23 abr 202423.5623.5623.5623.5623.56-
22 abr 202423.1023.1023.1023.1023.10-
19 abr 202422.8322.8322.8322.8322.83-
18 abr 202423.4723.4723.4723.4723.47-
17 abr 202423.6023.6023.6023.6023.60-
16 abr 202423.9123.9123.9123.9123.91-
15 abr 202423.8423.8423.8423.8423.84-
12 abr 202424.2924.2924.2924.2924.29-
11 abr 202424.7124.7124.7124.7124.71-
10 abr 202424.3624.3624.3624.3624.36-
09 abr 202424.5024.5024.5024.5024.50-
08 abr 202424.5624.5624.5624.5624.56-
05 abr 202424.6024.6024.6024.6024.60-
04 abr 202424.1224.1224.1224.1224.12-
03 abr 202424.5024.5024.5024.5024.50-
02 abr 202424.3724.3724.3724.3724.37-
01 abr 202424.5924.5924.5924.5924.59-
28 mar 202424.5524.5524.5524.5524.55-
27 mar 202424.5824.5824.5824.5824.58-
26 mar 202424.5924.5924.5924.5924.59-
25 mar 202424.7124.7124.7124.7124.71-
22 mar 202424.8024.8024.8024.8024.80-
21 mar 202424.7624.7624.7624.7624.76-
20 mar 202424.6024.6024.6024.6024.60-
19 mar 202424.3124.3124.3124.3124.31-
18 mar 202424.1724.1724.1724.1724.17-
15 mar 202424.0024.0024.0024.0024.00-
14 mar 202424.3124.3124.3124.3124.31-
13 mar 202424.3424.3424.3424.3424.34-
12 mar 202424.4224.4224.4224.4224.42-
11 mar 202423.9023.9023.9023.9023.90-
08 mar 202424.1624.1624.1624.1624.16-
07 mar 202424.5524.5524.5524.5524.55-
06 mar 202424.1424.1424.1424.1424.14-
05 mar 202423.9923.9923.9923.9923.99-
04 mar 202424.4124.4124.4124.4124.41-
01 mar 202424.4424.4424.4424.4424.44-
29 feb 202424.1124.1124.1124.1124.11-
28 feb 202423.9123.9123.9123.9123.91-
27 feb 202423.9923.9923.9923.9923.99-
26 feb 202424.0024.0024.0024.0024.00-
23 feb 202424.0124.0124.0124.0124.01-
22 feb 202424.0624.0624.0624.0624.06-
21 feb 202423.1723.1723.1723.1723.17-
20 feb 202423.3623.3623.3623.3623.36-
16 feb 202423.7023.7023.7023.7023.70-
15 feb 202423.8723.8723.8723.8723.87-
14 feb 202423.8923.8923.8923.8923.89-
13 feb 202423.5123.5123.5123.5123.51-
12 feb 202423.8423.8423.8423.8423.84-
09 feb 202424.0124.0124.0124.0124.01-
08 feb 202423.7223.7223.7223.7223.72-
07 feb 202423.6723.6723.6723.6723.67-
06 feb 202423.3123.3123.3123.3123.31-
*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...