Invesco Global Clean Energy (PBD)

PBD
🏛️ Estados Unidos →
14.88
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 14.86 14.91 14.76 14.88 0.0M
2025-09-25 14.89 14.98 14.85 14.98 0.0M
2025-09-24 14.96 15.05 14.93 14.93 0.0M
2025-09-23 15.14 15.21 14.95 14.96 0.0M
2025-09-22 14.87 15.05 14.80 15.03 0.0M
2025-09-19 14.91 14.99 14.89 14.96 0.0M
2025-09-18 14.80 14.98 14.80 14.98 0.0M
2025-09-17 14.66 14.90 14.66 14.74 0.1M
2025-09-16 14.53 14.69 14.53 14.67 0.0M
2025-09-15 14.43 14.59 14.43 14.54 0.0M
2025-09-12 14.26 14.41 14.23 14.38 0.0M
2025-09-11 14.22 14.39 14.22 14.32 0.0M
2025-09-10 14.22 14.30 14.18 14.18 0.0M
2025-09-09 14.34 14.34 14.16 14.18 0.0M
2025-09-08 14.44 14.46 14.33 14.39 0.0M
2025-09-05 14.28 14.35 14.21 14.34 0.0M
2025-09-04 13.96 14.01 13.93 14.01 0.0M
2025-09-03 13.88 13.96 13.87 13.91 0.0M
2025-09-02 13.82 13.88 13.73 13.88 0.0M
2025-08-29 14.36 14.36 14.21 14.27 0.0M
2025-08-28 14.29 14.39 14.29 14.39 0.0M
2025-08-27 14.24 14.24 14.18 14.20 0.0M
2025-08-26 14.23 14.35 14.23 14.27 0.0M
2025-08-25 14.27 14.35 14.21 14.22 0.0M
2025-08-22 13.94 14.40 13.94 14.36 0.0M
2025-08-21 13.88 13.88 13.82 13.85 0.0M
2025-08-20 13.89 13.98 13.86 13.95 0.1M
2025-08-19 14.20 14.20 14.05 14.07 0.0M
2025-08-18 14.10 14.22 14.10 14.21 0.0M
2025-08-15 13.84 14.11 13.80 14.04 0.0M
2025-08-14 13.82 13.82 13.65 13.75 0.0M
2025-08-13 13.89 13.89 13.80 13.85 0.0M
2025-08-12 13.69 13.78 13.64 13.78 0.0M
2025-08-11 13.60 13.70 13.60 13.63 0.0M
2025-08-08 13.62 13.68 13.59 13.61 0.0M
2025-08-07 13.56 13.67 13.54 13.59 0.0M
2025-08-06 13.49 13.50 13.45 13.46 0.0M
2025-08-05 13.49 13.50 13.42 13.45 0.0M
2025-08-04 13.38 13.43 13.38 13.41 0.0M
2025-08-01 13.35 13.35 13.19 13.26 0.0M
2025-07-31 13.43 13.48 13.34 13.36 0.0M
2025-07-30 13.54 13.57 13.44 13.45 0.0M
2025-07-29 13.82 13.82 13.62 13.62 0.0M
2025-07-28 13.95 14.00 13.83 13.87 0.1M
2025-07-25 13.94 14.00 13.87 14.00 0.0M
2025-07-24 14.01 14.06 13.96 13.99 0.0M
2025-07-23 13.94 13.97 13.90 13.96 0.0M
2025-07-22 13.65 13.92 13.65 13.92 0.0M
2025-07-21 13.66 13.83 13.66 13.69 0.2M
2025-07-18 13.49 13.62 13.49 13.56 0.0M
2025-07-17 13.19 13.43 13.19 13.43 0.0M
2025-07-16 13.19 13.19 13.04 13.18 0.0M
2025-07-15 13.32 13.36 13.19 13.19 0.0M
2025-07-14 13.17 13.23 13.14 13.20 0.0M
2025-07-11 13.33 13.33 13.19 13.20 0.0M
2025-07-10 13.27 13.33 13.24 13.30 0.0M
2025-07-09 13.09 13.26 13.09 13.26 0.0M
2025-07-08 12.94 13.10 12.94 13.03 0.0M
2025-07-07 13.08 13.08 12.94 12.94 0.0M
2025-07-03 13.08 13.25 13.08 13.25 0.0M
2025-07-02 12.77 12.99 12.77 12.99 0.0M
2025-07-01 12.67 12.76 12.58 12.70 0.0M
2025-06-30 12.53 12.61 12.48 12.60 0.0M
2025-06-27 12.61 12.65 12.48 12.58 0.0M
2025-06-26 12.40 12.59 12.40 12.59 0.0M
2025-06-25 12.32 12.35 12.24 12.32 0.0M
2025-06-24 12.14 12.35 12.14 12.33 0.0M
2025-06-23 11.91 12.03 11.81 12.00 0.0M
2025-06-20 12.22 12.26 12.08 12.08 0.0M
2025-06-18 12.15 12.30 12.15 12.16 0.0M
2025-06-17 12.41 12.41 12.14 12.16 0.0M
2025-06-16 12.45 12.58 12.44 12.49 0.0M
2025-06-13 12.19 12.32 12.19 12.23 0.0M
2025-06-12 12.42 12.47 12.39 12.39 0.0M
2025-06-11 12.39 12.49 12.36 12.40 0.0M
2025-06-10 12.24 12.31 12.24 12.28 0.0M
2025-06-09 12.09 12.23 12.09 12.19 0.0M
2025-06-06 11.97 12.09 11.97 12.08 0.0M
2025-06-05 11.96 12.00 11.89 11.94 0.0M
2025-06-04 11.98 12.02 11.97 11.99 0.0M
2025-06-03 11.67 11.92 11.67 11.89 0.0M
2025-06-02 11.70 11.72 11.64 11.71 0.0M
2025-05-30 11.70 11.77 11.70 11.72 0.0M
2025-05-29 11.80 11.85 11.73 11.74 0.0M
2025-05-28 11.71 11.75 11.71 11.73 0.0M
2025-05-27 11.74 11.80 11.71 11.80 0.0M
2025-05-23 11.52 11.68 11.50 11.67 0.0M
2025-05-22 11.62 11.66 11.52 11.62 0.0M
2025-05-21 11.96 11.96 11.80 11.83 0.0M
2025-05-20 11.91 11.98 11.90 11.94 0.0M
2025-05-19 11.90 11.90 11.83 11.89 0.0M
2025-05-16 11.95 12.00 11.92 11.97 0.0M
2025-05-15 11.96 11.96 11.83 11.95 0.0M
2025-05-14 11.98 12.00 11.93 11.96 0.0M
2025-05-13 11.80 11.99 11.80 11.97 0.0M
2025-05-12 11.73 11.87 11.73 11.86 0.0M
2025-05-09 11.45 11.55 11.45 11.53 0.0M
2025-05-08 11.35 11.45 11.33 11.42 0.0M
2025-05-07 11.25 11.25 11.13 11.18 0.0M
2025-05-06 11.17 11.30 11.17 11.25 0.0M
2025-05-05 11.22 11.28 11.20 11.20 0.0M
2025-05-02 11.14 11.25 11.14 11.16 0.0M
2025-05-01 10.87 11.03 10.84 10.93 0.0M
2025-04-30 10.77 10.94 10.73 10.86 0.1M
2025-04-29 10.98 11.04 10.95 11.03 0.0M
2025-04-28 10.91 10.99 10.91 10.99 0.1M
2025-04-25 10.67 10.89 10.67 10.89 0.0M
2025-04-24 10.52 10.70 10.52 10.69 0.0M
2025-04-23 10.57 10.64 10.46 10.48 0.0M
2025-04-22 10.35 10.51 10.35 10.39 0.1M
2025-04-21 10.26 10.26 10.08 10.15 0.0M
2025-04-17 10.31 10.37 10.24 10.29 0.0M
2025-04-16 10.26 10.32 10.15 10.27 0.0M
2025-04-15 10.37 10.42 10.33 10.40 0.0M
2025-04-14 10.23 10.38 10.23 10.33 0.1M
2025-04-11 9.88 10.18 9.88 10.15 0.0M
2025-04-10 9.80 9.80 9.55 9.72 0.0M
2025-04-09 9.22 9.99 9.12 9.99 0.0M
2025-04-08 9.77 9.77 9.09 9.21 0.0M
2025-04-07 9.02 9.90 9.02 9.54 0.2M
2025-04-04 9.97 10.00 9.66 9.82 0.0M
2025-04-03 10.53 10.53 10.37 10.43 0.0M
2025-04-02 10.52 10.70 10.50 10.65 0.0M
2025-04-01 10.52 10.64 10.44 10.62 0.0M
2025-03-31 10.52 10.59 10.41 10.54 0.0M
2025-03-28 10.95 10.95 10.73 10.77 0.0M
2025-03-27 11.06 11.13 11.01 11.07 0.0M
2025-03-26 11.28 11.33 11.09 11.13 0.0M
2025-03-25 11.29 11.33 11.25 11.29 0.0M
2025-03-24 11.32 11.39 11.27 11.27 0.0M
2025-03-21 11.42 11.46 11.36 11.44 0.0M
2025-03-20 11.54 11.67 11.54 11.56 0.0M
2025-03-19 11.66 11.80 11.66 11.76 0.1M
2025-03-18 11.75 11.75 11.68 11.72 0.0M
2025-03-17 11.51 11.78 11.51 11.74 0.2M
2025-03-14 11.38 11.46 11.38 11.46 0.0M
2025-03-13 11.26 11.33 11.15 11.20 0.0M
2025-03-12 11.34 11.34 11.24 11.28 0.0M
2025-03-11 11.28 11.33 11.13 11.26 0.0M
2025-03-10 11.36 11.41 11.15 11.21 0.0M
2025-03-07 11.31 11.52 11.31 11.50 0.0M
2025-03-06 11.31 11.38 11.14 11.25 0.1M
2025-03-05 11.24 11.40 11.22 11.40 0.0M
2025-03-04 10.87 11.17 10.77 11.03 0.1M
2025-03-03 11.35 11.35 10.89 10.96 0.0M
2025-02-28 11.29 11.29 11.12 11.23 0.0M
2025-02-27 11.60 11.60 11.37 11.37 0.0M
2025-02-26 11.66 11.83 11.66 11.70 0.0M
2025-02-25 11.60 11.63 11.48 11.56 0.0M
2025-02-24 11.69 11.69 11.54 11.59 0.0M
2025-02-21 11.87 11.90 11.63 11.68 0.1M
2025-02-20 11.86 11.87 11.71 11.80 0.1M
2025-02-19 11.83 11.87 11.78 11.79 0.1M
2025-02-18 11.70 11.83 11.70 11.79 0.1M
2025-02-14 11.57 11.65 11.55 11.61 0.1M
2025-02-13 11.34 11.53 11.34 11.52 0.1M
2025-02-12 11.12 11.27 11.11 11.22 0.1M
2025-02-11 11.30 11.30 11.15 11.15 0.1M
2025-02-10 11.36 11.41 11.34 11.41 0.0M
2025-02-07 11.47 11.53 11.28 11.31 0.0M
2025-02-06 11.44 11.53 11.41 11.46 0.1M
2025-02-05 11.39 11.44 11.34 11.34 0.0M
2025-02-04 11.23 11.41 11.21 11.36 0.0M
2025-02-03 11.12 11.28 11.05 11.15 0.1M
2025-01-31 11.53 11.67 11.42 11.42 0.0M
2025-01-30 11.50 11.64 11.50 11.56 0.1M
2025-01-29 11.37 11.47 11.30 11.35 0.0M
2025-01-28 11.49 11.54 11.30 11.41 0.0M
2025-01-27 11.61 11.62 11.44 11.49 0.0M
2025-01-24 11.73 11.88 11.73 11.81 0.1M
2025-01-23 11.49 11.70 11.47 11.70 0.1M
2025-01-22 11.70 11.70 11.51 11.51 0.0M
2025-01-21 11.72 11.72 11.57 11.70 0.1M
2025-01-17 11.76 11.85 11.66 11.67 0.1M
2025-01-16 11.56 11.68 11.52 11.66 0.1M
2025-01-15 11.55 11.64 11.55 11.57 0.0M
2025-01-14 11.41 11.50 11.27 11.31 0.0M
2025-01-13 11.36 11.36 11.12 11.28 0.1M
2025-01-10 11.67 11.67 11.42 11.47 0.0M
2025-01-08 12.08 12.08 11.73 11.82 0.1M
2025-01-07 12.32 12.48 12.16 12.17 0.1M
2025-01-06 12.30 12.48 12.28 12.29 0.1M
2025-01-03 11.88 12.17 11.88 12.16 0.0M
2025-01-02 11.65 11.88 11.65 11.78 0.1M