Invesco S

RSP
🏛️ Estados Unidos →
188.57
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
2024-12-31 175.53 176.07 174.55 175.23 6.3M
2024-12-30 175.25 175.61 173.57 174.91 6.3M
2024-12-27 177.00 177.99 175.79 176.69 5.4M
2024-12-26 176.95 178.15 176.81 177.90 3.5M
2024-12-24 176.37 177.70 176.04 177.61 2.3M
2024-12-23 175.40 176.44 174.71 176.28 8.1M
2024-12-20 173.96 177.77 173.69 176.66 10.9M
2024-12-19 175.70 176.61 174.17 174.22 10.2M
2024-12-18 180.36 180.57 174.66 174.80 11.2M
2024-12-17 180.91 181.31 179.85 180.13 7.3M
2024-12-16 182.19 182.83 181.39 181.56 5.2M
2024-12-13 182.80 183.01 181.82 182.16 5.4M
2024-12-12 183.44 183.64 182.80 182.80 3.6M
2024-12-11 184.12 184.18 183.28 183.47 6.0M
2024-12-10 184.46 184.46 182.79 183.30 6.3M
2024-12-09 185.71 185.87 184.39 184.43 5.1M
2024-12-06 186.05 186.41 185.05 185.19 4.5M
2024-12-05 186.32 186.48 185.34 185.40 6.1M
2024-12-04 186.57 186.61 185.60 186.33 6.6M
2024-12-03 187.15 187.39 186.12 186.32 8.6M
2024-12-02 187.70 187.87 186.47 187.15 7.7M
2024-11-29 187.46 188.16 187.34 187.62 3.8M
2024-11-27 187.51 188.09 186.89 187.05 4.8M
2024-11-26 187.26 187.39 186.31 187.23 5.6M
2024-11-25 187.16 187.99 186.77 187.21 8.6M
2024-11-22 184.52 185.79 184.49 185.53 6.4M
2024-11-21 182.40 184.41 181.74 184.08 5.6M
2024-11-20 181.31 181.87 180.34 181.79 4.5M
2024-11-19 180.11 181.57 179.65 181.18 5.8M
2024-11-18 181.11 182.06 180.87 181.67 3.7M
2024-11-15 181.90 182.33 180.65 180.94 5.5M
2024-11-14 183.79 183.99 182.12 182.24 7.4M
2024-11-13 183.94 184.54 183.45 183.71 9.7M
2024-11-12 184.74 184.89 183.03 183.61 5.1M
2024-11-11 184.82 185.79 184.73 185.02 6.9M
2024-11-08 183.29 184.47 183.04 184.10 7.5M
2024-11-07 183.39 183.55 182.62 183.08 8.4M
2024-11-06 183.34 183.38 181.30 182.90 13.0M
2024-11-05 176.68 178.73 176.21 178.67 4.6M
2024-11-04 176.59 177.59 176.07 176.61 4.0M
2024-11-01 176.94 177.96 176.25 176.40 4.2M
2024-10-31 177.73 178.00 176.25 176.29 6.1M
2024-10-30 177.94 179.35 177.94 178.19 5.6M
2024-10-29 178.55 179.21 178.05 178.58 5.5M
2024-10-28 178.85 179.60 178.76 179.12 3.0M
2024-10-25 179.94 180.15 177.97 178.11 4.6M
2024-10-24 179.47 179.67 178.53 178.96 4.4M
2024-10-23 178.99 179.49 177.93 178.92 4.7M
2024-10-22 179.60 179.80 178.73 179.51 3.7M
2024-10-21 181.59 181.85 179.93 180.32 4.0M
2024-10-18 181.86 182.01 180.91 181.87 3.3M
2024-10-17 182.12 182.15 181.13 181.33 3.6M
2024-10-16 180.85 181.87 180.71 181.62 4.8M
2024-10-15 181.26 182.22 180.29 180.40 5.2M
2024-10-14 180.01 181.34 179.59 181.22 3.2M
2024-10-11 178.48 180.14 178.39 179.90 4.0M
2024-10-10 178.47 178.67 177.75 178.15 3.2M
2024-10-09 177.64 179.05 177.33 178.82 3.9M
2024-10-08 177.37 177.80 176.74 177.60 3.8M
2024-10-07 178.02 178.02 176.42 177.18 4.2M
2024-10-04 178.67 178.68 177.31 178.57 5.4M
2024-10-03 177.45 177.69 176.57 177.18 5.4M
2024-10-02 177.73 178.45 177.22 178.02 4.1M
2024-10-01 178.95 179.17 177.27 178.21 8.3M
2024-09-30 178.77 179.35 177.60 179.16 5.1M
2024-09-27 179.02 179.94 178.65 178.93 5.7M
2024-09-26 178.11 178.81 177.75 178.29 6.1M
2024-09-25 178.10 178.26 176.54 176.81 4.6M
2024-09-24 178.04 178.23 177.54 177.91 6.3M
2024-09-23 177.25 177.72 176.91 177.65 5.9M
2024-09-20 177.58 177.58 176.61 177.44 5.4M
2024-09-19 178.55 178.83 177.38 178.09 7.7M
2024-09-18 176.89 178.40 175.95 176.21 9.4M
2024-09-17 176.68 177.60 176.04 176.54 5.5M
2024-09-16 175.63 176.59 175.38 176.28 4.8M
2024-09-13 174.01 175.34 173.89 175.01 5.2M
2024-09-12 172.31 173.46 171.45 173.35 5.5M
2024-09-11 171.60 172.49 168.79 172.28 7.1M
2024-09-10 172.46 172.61 170.92 172.20 4.4M
2024-09-09 171.51 172.97 171.20 172.10 6.4M
2024-09-06 172.52 173.33 170.22 170.45 9.2M
2024-09-05 173.61 173.74 171.61 172.30 6.0M
2024-09-04 173.44 174.40 172.86 173.36 10.1M
2024-09-03 175.00 175.40 172.91 173.61 6.6M
2024-08-30 175.08 175.96 173.92 175.87 4.6M
2024-08-29 174.50 175.58 173.50 174.52 5.1M
2024-08-28 174.10 174.62 173.05 173.87 4.0M
2024-08-27 173.91 174.41 173.70 174.35 3.6M
2024-08-26 174.97 175.39 174.07 174.27 7.5M
2024-08-23 173.00 174.52 172.66 174.30 6.0M
2024-08-22 173.00 173.21 171.80 172.11 3.8M
2024-08-21 172.09 172.76 171.66 172.60 4.6M
2024-08-20 171.91 172.19 171.17 171.40 5.1M
2024-08-19 170.93 172.12 170.91 172.08 5.6M
2024-08-16 170.00 170.92 170.00 170.78 3.5M
2024-08-15 169.77 170.64 169.33 170.37 6.9M
2024-08-14 168.02 168.56 167.60 168.09 4.2M
2024-08-13 166.65 167.96 166.11 167.74 4.2M
2024-08-12 166.70 166.88 165.52 165.85 5.6M
2024-08-09 166.44 167.13 165.16 166.65 3.7M
2024-08-08 164.15 166.45 163.88 166.30 6.6M
2024-08-07 166.08 166.98 163.24 163.34 5.9M
2024-08-06 163.34 166.55 163.01 164.50 8.8M
2024-08-05 163.42 164.59 161.80 162.83 13.7M
2024-08-02 168.23 168.41 165.10 166.77 11.7M
2024-08-01 171.90 172.71 168.78 169.69 10.6M
2024-07-31 172.01 173.08 171.09 171.60 10.0M
2024-07-30 170.64 171.31 169.94 170.79 7.3M
2024-07-29 170.14 170.39 169.17 169.97 5.7M
2024-07-26 168.62 170.28 168.35 169.74 7.5M
2024-07-25 167.20 169.68 166.85 167.35 10.7M
2024-07-24 168.81 169.23 166.98 167.15 8.1M
2024-07-23 169.42 169.84 169.02 169.13 5.3M
2024-07-22 169.09 169.80 167.77 169.73 9.0M
2024-07-19 169.66 169.88 168.01 168.40 5.7M
2024-07-18 170.85 172.38 169.16 169.54 8.9M
2024-07-17 170.81 172.19 170.66 171.01 12.6M
2024-07-16 169.20 171.71 169.05 171.71 9.9M
2024-07-15 168.75 169.61 168.32 168.72 5.1M
2024-07-12 167.82 169.36 167.73 168.53 11.5M
2024-07-11 165.88 167.38 165.81 167.06 10.9M
2024-07-10 164.06 165.21 163.75 165.07 5.3M
2024-07-09 163.89 164.58 163.36 163.72 4.3M
2024-07-08 163.92 164.60 163.49 164.00 4.7M
2024-07-05 163.66 163.84 162.73 163.68 4.0M
2024-07-03 164.02 164.44 163.61 163.75 2.7M
2024-07-02 162.90 163.69 162.85 163.68 3.7M
2024-07-01 164.80 164.96 162.74 162.95 6.8M
2024-06-28 164.53 165.21 163.54 164.28 4.8M
2024-06-27 163.96 164.20 163.52 164.16 3.4M
2024-06-26 164.01 164.13 163.41 163.96 4.0M
2024-06-25 165.81 165.81 164.05 164.58 4.4M
2024-06-24 165.29 166.57 164.86 165.72 7.6M
2024-06-21 165.50 165.70 164.62 165.59 4.1M
2024-06-20 165.24 165.69 165.00 165.38 5.8M
2024-06-18 164.67 165.67 164.67 165.28 6.3M
2024-06-17 163.32 165.02 163.01 164.87 4.3M
2024-06-14 163.80 164.12 162.69 163.68 4.6M
2024-06-13 164.90 165.00 163.74 164.73 7.4M
2024-06-12 166.17 166.39 164.79 165.20 8.8M
2024-06-11 164.25 164.56 163.32 164.32 4.8M
2024-06-10 163.99 165.11 163.76 165.00 5.8M
2024-06-07 164.35 165.50 164.05 164.56 2.9M
2024-06-06 165.17 165.75 164.70 165.08 6.3M
2024-06-05 164.77 165.45 163.83 165.40 5.8M
2024-06-04 164.13 164.85 163.73 164.40 5.4M
2024-06-03 166.10 166.12 163.60 164.90 6.1M
2024-05-31 163.94 165.83 163.32 165.78 4.3M
2024-05-30 162.93 163.78 162.68 163.61 5.3M
2024-05-29 163.47 163.47 162.78 162.86 6.8M
2024-05-28 165.96 166.02 164.31 164.79 4.2M
2024-05-24 165.55 166.23 165.40 165.94 3.3M
2024-05-23 167.49 167.50 164.71 164.85 5.8M
2024-05-22 167.36 167.92 166.75 167.19 2.8M
2024-05-21 167.77 167.90 167.33 167.83 3.8M
2024-05-20 168.19 168.47 167.65 167.90 3.8M
2024-05-17 167.85 168.13 167.55 168.04 3.5M
2024-05-16 168.17 168.39 167.77 167.79 4.8M
2024-05-15 167.71 168.20 167.41 168.06 5.7M
2024-05-14 166.60 167.10 166.05 166.73 5.4M
2024-05-13 166.66 167.15 165.94 166.07 2.5M
2024-05-10 166.40 166.55 165.85 166.11 3.4M
2024-05-09 164.42 165.88 164.34 165.84 3.4M
2024-05-08 163.94 164.59 163.79 164.46 3.3M
2024-05-07 164.50 164.99 164.36 164.50 4.5M
2024-05-06 163.65 164.05 163.27 164.04 4.9M
2024-05-03 162.97 163.53 162.13 162.79 9.8M
2024-05-02 161.65 162.05 160.09 161.64 5.7M
2024-05-01 160.75 162.81 160.18 160.65 9.3M
2024-04-30 162.85 162.95 161.17 161.20 4.9M
2024-04-29 162.89 163.69 162.82 163.56 3.9M
2024-04-26 162.00 162.99 161.81 162.43 5.6M
2024-04-25 161.96 162.61 160.56 162.35 7.4M
2024-04-24 162.20 162.86 161.78 162.69 4.2M
2024-04-23 161.34 162.82 161.21 162.46 4.0M
2024-04-22 160.51 161.86 159.62 161.03 4.8M
2024-04-19 159.52 160.34 159.31 159.81 8.8M
2024-04-18 159.95 160.48 158.83 159.21 6.7M
2024-04-17 160.47 160.60 158.87 159.36 8.1M
2024-04-16 160.41 160.54 159.20 159.69 7.4M
2024-04-15 163.65 163.80 160.03 160.58 9.5M
2024-04-12 163.55 163.93 161.53 161.98 6.6M
2024-04-11 165.01 165.26 163.54 164.59 6.8M
2024-04-10 165.20 165.79 164.11 164.71 7.6M
2024-04-09 167.46 167.77 166.05 167.56 5.5M
2024-04-08 166.63 167.42 166.51 166.90 22.5M
2024-04-05 165.59 166.83 165.20 166.39 5.7M
2024-04-04 168.39 168.57 165.01 165.40 7.2M
2024-04-03 166.71 167.40 166.58 167.10 4.4M
2024-04-02 167.51 167.51 166.43 166.92 4.6M
2024-04-01 169.60 169.67 168.24 168.37 4.8M
2024-03-28 169.16 169.80 168.96 169.37 3.7M
2024-03-27 167.14 168.79 167.05 168.78 6.0M
2024-03-26 166.80 166.99 166.06 166.12 3.7M
2024-03-25 166.63 167.05 166.26 166.28 2.9M
2024-03-22 167.80 168.00 166.61 166.64 3.2M
2024-03-21 167.34 168.18 167.16 167.72 6.0M
2024-03-20 165.08 166.73 164.80 166.58 4.9M
2024-03-19 164.17 165.21 164.04 165.17 5.8M
2024-03-18 164.33 164.74 163.69 164.19 4.7M
2024-03-15 163.67 164.98 163.66 164.42 8.0M
2024-03-14 166.28 166.35 163.70 164.74 7.8M
2024-03-13 166.27 166.82 165.74 166.23 4.6M
2024-03-12 166.02 166.46 165.24 166.15 6.4M
2024-03-11 165.16 165.82 164.63 165.72 5.5M
2024-03-08 166.16 166.72 165.28 165.51 9.1M
2024-03-07 165.42 165.97 165.31 165.70 6.4M
2024-03-06 164.37 164.97 163.90 164.41 6.0M
2024-03-05 163.96 164.67 162.87 163.48 6.3M
2024-03-04 163.84 164.70 163.84 164.23 5.2M
2024-03-01 163.00 164.00 162.23 163.93 6.4M
2024-02-29 162.89 163.22 162.11 162.79 6.3M
2024-02-28 161.67 162.49 161.49 162.12 4.3M
2024-02-27 161.87 162.11 161.52 162.06 4.4M
2024-02-26 161.98 162.41 161.24 161.35 5.2M
2024-02-23 161.94 162.41 161.63 162.00 6.4M
2024-02-22 160.82 161.98 160.48 161.57 9.1M
2024-02-21 159.25 160.03 158.92 159.98 4.6M
2024-02-20 159.30 159.96 159.24 159.66 6.8M
2024-02-16 160.19 161.09 159.88 160.03 5.1M
2024-02-15 159.42 160.91 159.37 160.76 5.8M
2024-02-14 158.15 158.90 157.59 158.79 11.3M
2024-02-13 157.85 158.21 156.16 157.35 9.7M
2024-02-12 159.00 160.53 158.99 160.01 7.0M
2024-02-09 158.69 159.08 158.15 158.93 5.1M
2024-02-08 158.43 158.84 157.97 158.74 4.9M
2024-02-07 158.51 158.77 157.62 158.39 6.7M
2024-02-06 156.95 157.87 156.76 157.77 6.1M
2024-02-05 157.36 157.43 156.13 156.78 8.6M
2024-02-02 157.61 158.91 156.74 158.14 8.1M
2024-02-01 156.79 158.38 155.79 158.28 8.0M
2024-01-31 158.48 158.59 156.38 156.46 8.9M
2024-01-30 158.01 158.84 157.85 158.49 7.3M
2024-01-29 157.34 158.52 157.08 158.46 4.5M
2024-01-26 157.66 157.98 157.20 157.50 6.0M
2024-01-25 157.17 157.50 156.36 157.48 5.8M
2024-01-24 157.70 157.71 155.81 155.91 5.7M
2024-01-23 157.00 157.39 156.17 156.72 4.8M
2024-01-22 156.29 157.21 156.25 156.64 10.0M
2024-01-19 154.99 156.15 154.07 155.82 8.5M
2024-01-18 154.03 154.77 153.16 154.63 7.3M
2024-01-17 153.87 154.60 153.10 153.84 5.8M
2024-01-16 155.36 155.47 154.52 155.06 6.9M
2024-01-12 157.14 157.38 155.71 156.05 5.6M
2024-01-11 156.80 156.83 155.16 156.40 7.1M
2024-01-10 156.58 157.15 156.07 156.85 4.6M
2024-01-09 156.38 157.08 156.07 156.58 6.4M
2024-01-08 155.66 157.38 155.30 157.38 8.0M
2024-01-05 155.01 156.60 154.83 155.71 8.4M
2024-01-04 155.46 156.29 155.20 155.26 5.6M
2024-01-03 156.98 156.98 155.30 155.52 9.2M
2024-01-02 157.02 158.35 156.77 157.85 9.8M