Invesco Dynamic Networking (KNCT)

KNCT
🏛️ Estados Unidos →
126.35
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
2025-09-26 126.98 126.98 126.35 126.35 0.0M
2025-09-25 125.62 125.85 125.61 125.81 0.0M
2025-09-24 127.24 127.24 126.03 126.03 0.0M
2025-09-23 127.83 127.83 127.10 127.10 0.0M
2025-09-22 127.05 127.05 127.05 127.05 0.0M
2025-09-19 127.55 127.55 126.23 126.23 0.0M
2025-09-18 126.80 126.80 126.42 126.42 0.0M
2025-09-17 125.28 125.28 124.52 124.52 0.0M
2025-09-16 125.55 125.55 124.90 124.90 0.0M
2025-09-15 125.30 125.30 124.65 125.10 0.0M
2025-09-12 124.26 124.26 124.26 124.26 0.0M
2025-09-11 123.76 124.66 123.76 124.66 0.0M
2025-09-10 123.07 123.33 123.07 123.33 0.0M
2025-09-09 122.39 122.39 122.39 122.39 0.0M
2025-09-08 121.86 122.23 121.86 122.23 0.0M
2025-09-05 121.20 121.20 121.20 121.20 0.0M
2025-09-04 119.84 119.84 119.84 119.84 0.0M
2025-09-03 118.12 118.48 117.89 118.48 0.0M
2025-09-02 117.11 117.97 117.11 117.97 0.0M
2025-08-29 118.82 118.82 118.82 118.82 0.0M
2025-08-28 119.76 120.53 119.76 120.53 0.0M
2025-08-27 118.58 119.16 118.58 119.16 0.0M
2025-08-26 118.37 118.50 118.12 118.12 0.0M
2025-08-25 118.47 118.47 117.77 117.77 0.0M
2025-08-22 119.45 119.45 118.45 118.45 0.0M
2025-08-21 117.08 117.08 115.37 116.87 0.0M
2025-08-20 117.22 117.46 116.81 117.41 0.0M
2025-08-19 119.47 119.47 118.01 118.01 0.0M
2025-08-18 119.16 119.21 119.16 119.21 0.0M
2025-08-15 119.17 119.17 119.13 119.13 0.0M
2025-08-14 118.77 119.38 118.69 119.38 0.0M
2025-08-13 120.00 120.00 120.00 120.00 0.0M
2025-08-12 116.51 119.06 113.50 116.73 0.0M
2025-08-11 117.62 118.57 117.49 117.49 0.0M
2025-08-08 117.87 117.87 117.83 117.83 0.0M
2025-08-07 117.17 117.17 117.17 117.17 0.0M
2025-08-06 116.87 116.87 116.87 116.87 0.0M
2025-08-05 115.38 115.38 115.38 115.38 0.0M
2025-08-04 115.96 116.25 115.96 116.25 0.0M
2025-08-01 114.08 115.03 114.07 115.03 0.0M
2025-07-31 117.46 117.46 116.21 116.21 0.0M
2025-07-30 118.52 119.56 117.97 117.97 0.0M
2025-07-29 118.79 118.79 118.18 118.18 0.0M
2025-07-28 117.84 117.84 117.84 117.84 0.0M
2025-07-25 118.28 118.28 118.28 118.28 0.0M
2025-07-24 118.26 118.35 118.19 118.35 0.0M
2025-07-23 118.14 118.14 118.14 118.14 0.0M
2025-07-22 117.17 117.69 117.17 117.69 0.0M
2025-07-21 118.28 118.28 118.00 118.00 0.0M
2025-07-18 116.97 116.97 116.94 116.96 0.0M
2025-07-17 116.60 116.89 116.60 116.89 0.0M
2025-07-16 115.68 116.04 115.11 116.04 0.0M
2025-07-15 116.12 116.12 115.74 115.74 0.0M
2025-07-14 115.07 115.93 115.07 115.77 0.0M
2025-07-11 116.40 116.47 115.71 115.94 0.0M
2025-07-10 116.70 116.70 116.19 116.64 0.0M
2025-07-09 117.50 117.50 117.50 117.50 0.0M
2025-07-08 116.78 117.54 116.71 117.35 0.0M
2025-07-07 117.50 120.24 116.63 116.63 0.0M
2025-07-03 118.29 118.34 118.29 118.34 0.0M
2025-07-02 116.34 117.10 116.10 117.04 0.0M
2025-07-01 117.27 117.89 117.11 117.11 0.0M
2025-06-30 116.59 117.73 116.56 117.41 0.0M
2025-06-27 115.85 115.85 115.07 115.15 0.0M
2025-06-26 114.85 115.23 114.85 115.23 0.0M
2025-06-25 114.45 114.45 114.45 114.45 0.0M
2025-06-24 114.03 114.66 114.03 114.66 0.0M
2025-06-23 111.46 112.22 111.35 112.22 0.0M
2025-06-20 108.92 108.92 108.92 108.92 0.0M
2025-06-18 111.94 111.94 111.94 111.94 0.0M
2025-06-17 111.75 111.75 111.59 111.59 0.0M
2025-06-16 112.26 112.26 112.26 112.26 0.0M
2025-06-13 111.62 111.62 111.12 111.12 0.0M
2025-06-12 113.00 113.00 112.74 112.74 0.0M
2025-06-11 112.47 112.47 112.47 112.47 0.0M
2025-06-10 112.25 112.52 112.25 112.52 0.0M
2025-06-09 112.42 112.42 111.88 111.88 0.0M
2025-06-06 111.54 111.54 111.54 111.54 0.0M
2025-06-05 111.48 111.48 111.40 111.40 0.0M
2025-06-04 111.24 111.24 111.24 111.24 0.0M
2025-06-03 110.65 110.65 110.65 110.65 0.0M
2025-06-02 108.64 109.62 108.64 109.62 0.0M
2025-05-30 107.96 108.57 107.10 108.57 0.0M
2025-05-29 108.75 108.75 108.13 108.13 0.0M
2025-05-28 109.60 109.60 108.35 108.35 0.0M
2025-05-27 108.82 109.00 108.82 109.00 0.0M
2025-05-23 107.24 107.85 107.24 107.85 0.0M
2025-05-22 108.07 108.19 108.07 108.19 0.0M
2025-05-21 109.89 110.12 108.33 108.33 0.0M
2025-05-20 109.44 109.44 109.44 109.44 0.0M
2025-05-19 108.28 109.65 108.28 109.65 0.0M
2025-05-16 109.34 109.34 109.34 109.34 0.0M
2025-05-15 109.07 109.07 109.07 109.07 0.0M
2025-05-14 108.07 108.07 108.07 108.07 0.0M
2025-05-13 107.95 108.15 107.95 108.13 0.0M
2025-05-12 106.91 107.06 106.68 106.96 0.0M
2025-05-09 105.14 105.14 104.60 104.60 0.0M
2025-05-08 104.37 104.37 104.17 104.17 0.0M
2025-05-07 103.89 103.89 102.85 103.74 0.0M
2025-05-06 104.44 104.44 104.44 104.44 0.0M
2025-05-05 104.96 104.96 104.59 104.59 0.0M
2025-05-02 104.34 104.49 104.34 104.49 0.0M
2025-05-01 103.05 103.05 103.05 103.05 0.0M
2025-04-30 102.69 102.69 102.69 102.69 0.0M
2025-04-29 101.54 101.82 101.54 101.82 0.0M
2025-04-28 100.62 100.98 100.62 100.98 0.0M
2025-04-25 100.11 100.53 100.11 100.53 0.0M
2025-04-24 98.33 99.84 98.33 99.84 0.0M
2025-04-23 98.71 98.71 97.84 97.84 0.0M
2025-04-22 94.90 95.98 94.90 95.75 0.0M
2025-04-21 95.30 95.30 94.18 94.18 0.0M
2025-04-17 96.65 96.65 96.00 96.00 0.0M
2025-04-16 96.63 96.63 95.69 95.69 0.0M
2025-04-15 97.06 97.72 97.06 97.72 0.0M
2025-04-14 98.17 98.17 96.46 97.20 0.0M
2025-04-11 95.38 96.61 94.57 96.59 0.0M
2025-04-10 95.11 95.11 94.30 94.32 0.0M
2025-04-09 89.51 97.75 88.38 97.75 0.0M
2025-04-08 92.25 92.25 88.41 88.41 0.0M
2025-04-07 87.00 89.92 86.24 89.69 0.0M
2025-04-04 93.31 93.94 90.61 90.61 0.0M
2025-04-03 99.36 99.36 96.75 96.75 0.0M
2025-04-02 100.49 101.74 100.49 101.55 0.0M
2025-04-01 99.73 101.02 99.73 101.02 0.0M
2025-03-31 99.31 100.49 99.31 100.49 0.0M
2025-03-28 100.85 100.85 100.38 100.57 0.0M
2025-03-27 102.03 102.74 102.03 102.45 0.0M
2025-03-26 104.50 104.50 102.93 102.93 0.0M
2025-03-25 104.40 104.40 104.40 104.40 0.0M
2025-03-24 104.15 104.26 103.23 104.10 0.0M
2025-03-21 102.74 103.37 102.74 103.37 0.0M
2025-03-20 103.84 103.84 103.10 103.36 0.0M
2025-03-19 103.37 104.03 103.37 104.03 0.0M
2025-03-18 103.10 103.25 103.10 103.25 0.0M
2025-03-17 103.37 104.21 103.37 104.21 0.0M
2025-03-14 101.78 102.74 101.78 102.73 0.0M
2025-03-13 101.54 101.54 100.56 100.56 0.0M
2025-03-12 101.04 101.59 101.04 101.59 0.0M
2025-03-11 100.88 101.26 100.88 101.26 0.0M
2025-03-10 101.93 101.93 101.34 101.52 0.0M
2025-03-07 103.39 104.87 103.39 104.87 0.0M
2025-03-06 103.39 104.16 103.04 103.04 0.0M
2025-03-05 105.67 105.67 105.67 105.67 0.0M
2025-03-04 104.19 104.37 104.19 104.37 0.0M
2025-03-03 106.36 106.37 104.42 104.42 0.0M
2025-02-28 105.70 106.32 105.70 106.32 0.0M
2025-02-27 106.02 106.02 106.02 106.02 0.0M
2025-02-26 108.73 108.73 108.11 108.28 0.0M
2025-02-25 107.71 107.71 107.71 107.71 0.0M
2025-02-24 108.35 109.92 108.35 108.37 0.0M
2025-02-21 109.58 109.72 109.58 109.72 0.0M
2025-02-20 111.94 111.94 111.94 111.94 0.0M
2025-02-19 111.83 112.30 111.83 112.30 0.0M
2025-02-18 112.30 112.71 112.30 112.71 0.0M
2025-02-14 111.29 111.61 111.29 111.61 0.0M
2025-02-13 111.06 111.35 111.06 111.35 0.0M
2025-02-12 110.68 110.68 110.68 110.68 0.0M
2025-02-11 110.34 110.84 110.34 110.84 0.0M
2025-02-10 110.65 110.65 110.65 110.65 0.0M
2025-02-07 109.20 109.20 109.04 109.04 0.0M
2025-02-06 109.71 109.71 109.66 109.66 0.0M
2025-02-05 109.08 109.72 109.08 109.72 0.0M
2025-02-04 107.98 107.98 107.98 107.98 0.0M
2025-02-03 105.48 106.75 105.48 106.75 0.0M
2025-01-31 108.17 108.78 107.36 107.57 0.0M
2025-01-30 107.57 107.57 107.57 107.57 0.0M
2025-01-29 106.41 106.41 106.41 106.41 0.0M
2025-01-28 105.72 106.59 105.72 106.59 0.0M
2025-01-27 104.49 104.52 104.49 104.52 0.0M
2025-01-24 110.11 110.11 109.56 109.56 0.0M
2025-01-23 109.68 109.68 109.64 109.64 0.0M
2025-01-22 110.09 110.09 109.64 109.64 0.0M
2025-01-21 108.15 108.57 108.15 108.29 0.0M
2025-01-17 107.29 107.30 107.29 107.30 0.0M
2025-01-16 106.21 106.21 105.95 105.95 0.0M
2025-01-15 105.61 105.61 105.61 105.61 0.0M
2025-01-14 104.17 104.17 104.17 104.17 0.0M
2025-01-13 103.07 103.43 102.83 103.43 0.0M
2025-01-10 101.52 104.40 101.52 102.86 0.0M
2025-01-08 105.60 105.78 105.60 105.78 0.0M
2025-01-07 106.50 106.50 105.89 105.89 0.0M
2025-01-06 108.38 108.38 107.52 107.52 0.0M
2025-01-03 106.40 106.40 106.40 106.40 0.0M
2025-01-02 106.18 106.21 105.03 105.05 0.0M