Invesco S

RSPT
🏛️ Estados Unidos →
44.23
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 44.86 44.86 44.86 44.86 6.2K
09:33 44.83 44.83 44.83 44.83 0.5K
09:36 44.89 44.90 44.88 44.90 2.7K
09:37 44.87 44.87 44.87 44.87 0.2K
09:38 44.89 44.92 44.89 44.92 1.4K
09:39 44.92 44.92 44.92 44.92 0.7K
09:43 44.91 44.91 44.88 44.88 1.3K
09:44 44.92 44.96 44.89 44.96 1.5K
09:45 44.93 44.93 44.93 44.93 1.3K
09:47 44.95 44.95 44.95 44.95 0.2K
09:48 44.98 44.98 44.94 44.94 0.9K
09:51 44.92 44.92 44.92 44.92 0.2K
09:52 44.94 44.94 44.94 44.94 0.3K
09:58 44.88 44.91 44.88 44.91 2.7K
10:04 44.84 44.85 44.84 44.85 0.6K
10:07 44.87 44.87 44.87 44.87 0.1K
10:09 44.87 44.88 44.87 44.88 7.2K
10:23 44.90 44.90 44.90 44.90 0.6K
10:24 44.90 44.90 44.90 44.90 0.2K
10:26 44.86 44.86 44.86 44.86 0.4K
10:28 44.86 44.86 44.86 44.86 0.3K
10:32 44.85 44.85 44.83 44.83 0.5K
10:35 44.83 44.83 44.83 44.83 1.5K
10:36 44.85 44.85 44.85 44.85 0.4K
10:39 44.87 44.87 44.87 44.87 0.3K
10:43 44.89 44.89 44.89 44.89 1.0K
10:45 44.88 44.88 44.88 44.88 0.1K
10:46 44.89 44.89 44.88 44.88 4.5K
10:47 44.88 44.88 44.88 44.88 0.1K
10:48 44.87 44.88 44.87 44.88 0.5K
10:49 44.88 44.88 44.88 44.88 0.5K
10:50 44.89 44.89 44.89 44.89 0.7K
10:58 44.88 44.88 44.88 44.88 0.2K
11:00 44.89 44.89 44.88 44.88 1.1K
11:03 44.83 44.83 44.83 44.83 1.0K
11:04 44.84 44.84 44.84 44.84 0.3K
11:07 44.80 44.80 44.80 44.80 1.0K
11:11 44.81 44.82 44.81 44.82 6.6K
11:13 44.85 44.85 44.85 44.85 0.7K
11:22 44.85 44.87 44.85 44.87 1.2K
11:23 44.86 44.86 44.86 44.86 0.2K
11:24 44.88 44.88 44.88 44.88 0.4K
11:25 44.89 44.89 44.86 44.86 1.3K
11:28 44.86 44.86 44.86 44.86 1.0K
11:30 44.88 44.88 44.88 44.88 0.5K
11:31 44.87 44.87 44.87 44.87 1.8K
11:32 44.85 44.85 44.85 44.85 1.8K
11:34 44.87 44.87 44.87 44.87 0.3K
11:35 44.86 44.86 44.86 44.86 0.8K
11:37 44.87 44.87 44.86 44.86 1.2K
11:40 44.84 44.84 44.83 44.83 1.3K
11:43 44.82 44.83 44.82 44.83 0.9K
11:44 44.83 44.83 44.83 44.83 0.1K
11:45 44.84 44.84 44.83 44.83 1.0K
11:47 44.84 44.84 44.84 44.84 0.5K
11:48 44.83 44.83 44.83 44.83 0.1K
11:49 44.81 44.81 44.81 44.81 0.9K
11:55 44.81 44.81 44.81 44.81 0.4K
11:58 44.79 44.81 44.79 44.81 2.1K
12:01 44.81 44.81 44.81 44.81 0.2K
12:06 44.80 44.80 44.80 44.80 0.5K
12:07 44.79 44.79 44.79 44.79 0.2K
12:08 44.79 44.79 44.79 44.79 0.5K
12:09 44.77 44.77 44.77 44.77 0.4K
12:11 44.75 44.76 44.75 44.76 0.7K
12:12 44.75 44.75 44.75 44.75 0.3K
12:13 44.74 44.74 44.74 44.74 0.2K
12:14 44.76 44.76 44.76 44.76 0.3K
12:15 44.76 44.76 44.76 44.76 0.6K
12:16 44.76 44.76 44.76 44.76 1.5K
12:17 44.76 44.76 44.76 44.76 0.6K
12:19 44.77 44.78 44.77 44.78 1.1K
12:20 44.79 44.79 44.78 44.78 0.8K
12:21 44.79 44.79 44.79 44.79 0.8K
12:25 44.79 44.79 44.79 44.79 0.5K
12:35 44.77 44.77 44.76 44.76 2.6K
12:40 44.80 44.80 44.80 44.80 0.8K
12:45 44.78 44.78 44.78 44.78 0.2K
12:49 44.81 44.83 44.81 44.83 1.3K
12:50 44.83 44.83 44.83 44.83 0.2K
12:51 44.82 44.82 44.81 44.81 1.4K
12:52 44.81 44.81 44.81 44.81 0.5K
12:53 44.80 44.80 44.80 44.80 0.1K
12:55 44.79 44.79 44.78 44.78 1.2K
13:02 44.76 44.77 44.76 44.77 1.6K
13:04 44.74 44.74 44.74 44.74 0.5K
13:05 44.74 44.74 44.74 44.74 0.8K
13:06 44.72 44.72 44.71 44.71 1.5K
13:08 44.71 44.71 44.71 44.71 0.6K
13:09 44.73 44.74 44.73 44.74 0.5K
13:10 44.74 44.75 44.74 44.75 1.9K
13:11 44.75 44.75 44.75 44.75 0.9K
13:12 44.74 44.74 44.74 44.74 2.4K
13:25 44.72 44.72 44.72 44.72 0.3K
13:27 44.67 44.67 44.64 44.64 1.4K
13:31 44.63 44.63 44.63 44.63 0.1K
13:32 44.62 44.63 44.62 44.63 3.2K
13:38 44.56 44.56 44.53 44.53 2.6K
13:39 44.50 44.50 44.50 44.50 0.6K
13:40 44.52 44.52 44.48 44.48 3.8K
13:41 44.48 44.48 44.42 44.42 0.6K
13:42 44.44 44.48 44.44 44.48 3.9K
13:43 44.47 44.47 44.45 44.45 1.8K
13:44 44.44 44.44 44.44 44.44 0.6K
13:45 44.42 44.43 44.42 44.42 3.1K
13:46 44.43 44.43 44.41 44.41 4.1K
13:47 44.42 44.45 44.42 44.45 3.7K
13:48 44.47 44.47 44.47 44.47 0.9K
13:52 44.47 44.48 44.47 44.46 4.1K
13:56 44.47 44.47 44.47 44.47 0.7K
13:57 44.47 44.49 44.47 44.49 6.6K
13:58 44.48 44.48 44.48 44.48 1.6K
14:00 44.49 44.49 44.49 44.48 1.2K
14:02 44.50 44.50 44.50 44.50 0.5K
14:03 44.47 44.48 44.47 44.48 3.5K
14:04 44.46 44.46 44.46 44.46 0.5K
14:05 44.45 44.45 44.43 44.43 1.3K
14:06 44.45 44.47 44.45 44.46 2.9K
14:08 44.48 44.48 44.48 44.48 1.4K
14:09 44.47 44.47 44.47 44.47 0.6K
14:10 44.47 44.47 44.47 44.47 0.1K
14:11 44.47 44.47 44.47 44.47 0.2K
14:15 44.46 44.46 44.46 44.46 0.4K
14:16 44.44 44.44 44.44 44.44 0.7K
14:18 44.44 44.44 44.43 44.43 0.8K
14:19 44.41 44.41 44.41 44.41 1.5K
14:20 44.43 44.44 44.43 44.44 1.9K
14:25 44.45 44.45 44.45 44.45 0.7K
14:26 44.46 44.46 44.46 44.46 0.6K
14:27 44.49 44.49 44.49 44.49 0.5K
14:29 44.47 44.47 44.47 44.46 0.4K
14:30 44.46 44.47 44.46 44.47 0.7K
14:36 44.52 44.52 44.51 44.51 0.8K
14:40 44.46 44.46 44.46 44.46 0.3K
14:41 44.46 44.46 44.46 44.46 1.6K
14:45 44.47 44.47 44.47 44.47 0.1K
14:46 44.48 44.49 44.48 44.49 0.7K
14:47 44.51 44.51 44.51 44.51 0.5K
14:49 44.49 44.49 44.49 44.49 0.4K
14:51 44.46 44.48 44.46 44.47 1.6K
14:52 44.47 44.47 44.47 44.47 2.1K
14:53 44.45 44.46 44.45 44.46 0.4K
14:54 44.48 44.48 44.48 44.48 0.2K
14:55 44.46 44.46 44.46 44.46 1.2K
14:56 44.48 44.48 44.47 44.47 1.8K
14:57 44.46 44.46 44.46 44.46 0.2K
14:59 44.46 44.46 44.46 44.46 0.1K
15:00 44.47 44.48 44.47 44.48 2.6K
15:01 44.49 44.49 44.49 44.49 0.5K
15:03 44.48 44.48 44.48 44.48 0.1K
15:07 44.46 44.46 44.46 44.46 1.0K
15:08 44.45 44.45 44.45 44.45 0.1K
15:09 44.45 44.46 44.45 44.46 1.0K
15:13 44.48 44.48 44.48 44.48 0.4K
15:15 44.47 44.47 44.47 44.47 0.2K
15:17 44.49 44.50 44.49 44.50 2.0K
15:19 44.51 44.52 44.51 44.52 0.6K
15:20 44.50 44.50 44.50 44.50 2.2K
15:21 44.48 44.48 44.48 44.48 0.3K
15:22 44.47 44.47 44.47 44.47 0.3K
15:23 44.48 44.49 44.48 44.49 1.3K
15:24 44.49 44.49 44.49 44.49 0.2K
15:25 44.48 44.48 44.48 44.48 0.5K
15:28 44.47 44.47 44.47 44.47 0.3K
15:29 44.47 44.47 44.47 44.47 2.1K
15:30 44.48 44.48 44.47 44.47 1.1K
15:31 44.47 44.48 44.46 44.48 18.9K
15:32 44.48 44.48 44.48 44.48 0.7K
15:34 44.48 44.49 44.48 44.49 0.4K
15:36 44.49 44.50 44.49 44.50 1.7K
15:39 44.48 44.48 44.48 44.48 0.9K
15:40 44.48 44.48 44.48 44.48 1.6K
15:42 44.51 44.51 44.51 44.51 0.5K
15:44 44.52 44.52 44.51 44.51 0.5K
15:45 44.53 44.53 44.53 44.53 0.1K
15:46 44.53 44.54 44.53 44.54 2.5K
15:47 44.52 44.52 44.51 44.51 0.8K
15:48 44.52 44.52 44.52 44.52 0.4K
15:49 44.52 44.53 44.52 44.53 0.4K
15:50 44.54 44.54 44.52 44.52 4.3K
15:52 44.54 44.55 44.53 44.55 2.6K
15:53 44.55 44.56 44.55 44.56 3.0K
15:58 44.53 44.53 44.53 44.53 2.8K
15:59 44.53 44.54 44.53 44.54 4.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 44.02 44.27 43.85 44.23 0.2M
2025-09-25 43.76 44.00 43.48 43.95 0.2M
2025-09-24 44.64 44.64 44.07 44.25 0.2M
2025-09-23 44.86 44.98 44.39 44.54 0.2M
2025-09-22 44.17 44.85 44.17 44.80 0.3M
2025-09-19 44.35 44.36 43.97 44.31 0.5M
2025-09-18 43.88 44.27 43.78 44.20 0.7M
2025-09-17 43.09 43.47 42.75 43.18 0.3M
2025-09-16 43.17 43.23 42.91 43.06 0.2M
2025-09-15 42.82 43.11 42.75 43.07 0.2M
2025-09-12 43.04 43.04 42.64 42.64 0.1M
2025-09-11 42.84 43.16 42.84 43.06 0.2M
2025-09-10 42.72 42.92 42.43 42.59 0.2M
2025-09-09 42.39 42.51 42.16 42.47 0.2M
2025-09-08 42.38 42.42 42.19 42.41 0.2M
2025-09-05 42.17 42.39 41.73 42.22 0.1M
2025-09-04 41.35 41.81 41.19 41.80 0.2M
2025-09-03 41.36 41.48 41.16 41.48 0.3M
2025-09-02 40.86 41.34 40.76 41.34 0.3M
2025-08-29 42.04 42.05 41.53 41.68 0.3M
2025-08-28 41.88 42.25 41.88 42.18 0.4M
2025-08-27 41.47 41.81 41.44 41.77 0.2M
2025-08-26 41.47 41.71 41.43 41.52 0.3M
2025-08-25 41.55 41.64 41.45 41.47 0.2M
2025-08-22 40.81 41.85 40.81 41.65 1.2M
2025-08-21 40.85 40.92 40.61 40.78 0.1M
2025-08-20 41.06 41.06 40.35 40.93 0.2M
2025-08-19 41.57 41.78 41.16 41.21 0.2M
2025-08-18 41.28 41.63 41.28 41.60 0.1M
2025-08-15 41.48 41.48 41.17 41.31 0.6M
2025-08-14 41.43 41.61 41.26 41.55 0.3M
2025-08-13 41.64 41.82 41.56 41.80 0.4M
2025-08-12 40.79 41.46 40.73 41.45 0.5M
2025-08-11 40.93 41.29 40.50 40.57 0.3M
2025-08-08 40.81 41.05 40.80 40.87 0.1M
2025-08-07 41.27 41.36 40.40 40.71 0.3M
2025-08-06 40.77 40.95 40.52 40.92 0.2M
2025-08-05 41.45 41.45 40.60 40.76 0.3M
2025-08-04 41.13 41.36 41.01 41.33 0.2M
2025-08-01 40.92 41.10 40.29 40.74 0.3M
2025-07-31 42.12 42.21 41.42 41.51 0.4M
2025-07-30 42.17 42.32 41.78 42.06 0.3M
2025-07-29 42.27 42.51 41.93 42.09 0.2M
2025-07-28 41.92 42.03 41.85 42.03 0.2M
2025-07-25 41.47 41.74 41.47 41.72 0.1M
2025-07-24 41.57 41.62 41.40 41.53 0.1M
2025-07-23 41.55 41.67 41.35 41.63 0.1M
2025-07-22 41.53 41.65 41.14 41.46 0.1M
2025-07-21 41.64 41.89 41.57 41.60 0.2M
2025-07-18 41.63 41.63 41.43 41.57 0.2M
2025-07-17 40.98 41.41 40.97 41.38 0.4M
2025-07-16 41.00 41.02 40.28 40.97 0.4M
2025-07-15 41.34 41.35 40.94 40.96 0.1M
2025-07-14 40.83 41.07 40.64 40.96 0.2M
2025-07-11 41.09 41.21 40.93 40.93 0.2M
2025-07-10 41.60 41.60 41.18 41.36 0.2M
2025-07-09 41.50 41.65 41.13 41.57 0.4M
2025-07-08 41.42 41.54 41.26 41.48 0.8M
2025-07-07 41.44 41.57 41.04 41.22 0.8M
2025-07-03 41.40 41.81 41.40 41.65 0.1M
2025-07-02 40.67 41.16 40.57 41.14 0.4M
2025-07-01 40.64 40.93 40.36 40.79 0.3M
2025-06-30 40.68 40.85 40.62 40.78 0.3M
2025-06-27 40.53 40.71 40.12 40.36 0.1M
2025-06-26 40.30 40.48 40.21 40.47 0.2M
2025-06-25 40.08 40.17 39.95 40.08 0.2M
2025-06-24 39.53 39.99 39.51 39.99 0.4M
2025-06-23 38.76 39.17 38.47 39.13 0.7M
2025-06-20 39.20 39.30 38.65 38.82 0.3M
2025-06-18 39.08 39.31 38.86 38.99 0.3M
2025-06-17 39.09 39.51 38.95 39.01 0.8M
2025-06-16 39.01 39.48 39.01 39.45 0.4M
2025-06-13 38.70 39.10 38.58 38.64 0.4M
2025-06-12 39.06 39.45 39.06 39.30 0.2M
2025-06-11 39.39 39.55 38.98 39.16 0.2M
2025-06-10 39.06 39.34 39.05 39.30 0.2M
2025-06-09 38.95 39.21 38.95 39.01 0.2M
2025-06-06 38.66 38.91 38.64 38.71 0.2M
2025-06-05 38.47 38.79 38.14 38.28 0.6M
2025-06-04 38.34 38.52 38.13 38.39 0.2M
2025-06-03 37.56 38.31 37.45 38.29 0.2M
2025-06-02 37.18 37.55 36.99 37.52 0.2M
2025-05-30 37.28 37.45 36.86 37.35 0.2M
2025-05-29 37.89 37.89 37.25 37.44 0.2M
2025-05-28 37.90 38.03 37.49 37.53 0.3M
2025-05-27 37.69 37.96 37.49 37.88 0.2M
2025-05-23 36.75 37.32 36.75 37.14 0.4M
2025-05-22 37.47 37.78 37.40 37.41 0.2M
2025-05-21 37.98 38.42 37.48 37.60 0.2M
2025-05-20 38.32 38.47 38.13 38.36 0.2M
2025-05-19 38.05 38.55 38.02 38.48 0.2M
2025-05-16 38.56 38.65 38.33 38.65 0.3M
2025-05-15 38.17 38.61 38.11 38.47 0.2M
2025-05-14 38.50 38.67 38.26 38.41 0.2M
2025-05-13 37.72 38.52 37.72 38.39 0.3M
2025-05-12 37.50 37.67 37.17 37.62 0.8M
2025-05-09 36.14 36.17 35.78 35.93 0.2M
2025-05-08 35.76 36.24 35.62 35.92 0.3M
2025-05-07 34.98 35.53 34.91 35.45 0.3M
2025-05-06 34.76 35.30 34.71 34.99 0.4M
2025-05-05 35.10 35.55 35.10 35.30 0.4M
2025-05-02 35.14 35.55 35.14 35.41 0.5M
2025-05-01 34.89 35.18 34.61 34.65 0.7M
2025-04-30 33.69 34.62 33.57 34.50 0.3M
2025-04-29 34.07 34.56 34.07 34.39 0.2M
2025-04-28 34.22 34.51 33.82 34.25 0.3M
2025-04-25 33.77 34.32 33.75 34.24 0.3M
2025-04-24 32.98 33.97 32.98 33.92 0.4M
2025-04-23 32.93 33.42 32.47 32.59 0.5M
2025-04-22 31.41 31.95 31.35 31.79 0.7M
2025-04-21 31.32 31.41 30.63 31.04 0.6M
2025-04-17 31.93 32.02 31.54 31.77 0.3M
2025-04-16 31.83 32.31 31.22 31.74 0.4M
2025-04-15 32.42 32.85 32.39 32.53 0.6M
2025-04-14 32.84 32.88 32.00 32.39 0.4M
2025-04-11 31.38 32.09 30.94 31.94 0.5M
2025-04-10 32.15 32.25 30.55 31.49 2.1M
2025-04-09 29.41 33.38 29.38 33.18 0.7M
2025-04-08 31.29 31.54 29.01 29.52 1.0M
2025-04-07 29.02 31.55 28.52 30.32 1.7M
2025-04-04 31.08 31.27 29.80 29.91 1.8M
2025-04-03 33.16 33.32 32.07 32.08 1.0M
2025-04-02 33.85 34.98 33.85 34.69 0.2M
2025-04-01 34.15 34.39 33.73 34.37 0.6M
2025-03-31 33.74 34.26 33.38 34.20 0.4M
2025-03-28 34.94 34.95 34.11 34.23 0.2M
2025-03-27 35.25 35.38 34.86 35.06 0.4M
2025-03-26 36.03 36.18 35.29 35.45 0.2M
2025-03-25 36.13 36.31 35.99 36.09 0.2M
2025-03-24 35.97 36.17 35.94 36.11 0.2M
2025-03-21 35.04 35.44 34.81 35.42 0.3M
2025-03-20 35.43 35.85 35.35 35.44 0.2M
2025-03-19 35.47 36.16 35.42 35.83 0.4M
2025-03-18 35.59 35.60 35.23 35.42 0.5M
2025-03-17 35.18 36.07 35.18 35.83 0.3M
2025-03-14 34.68 35.25 34.68 35.23 0.4M
2025-03-13 34.67 34.87 34.05 34.24 0.4M
2025-03-12 35.04 35.20 34.54 34.80 0.5M
2025-03-11 34.61 35.02 34.12 34.46 2.0M
2025-03-10 35.30 35.43 34.36 34.69 0.5M
2025-03-07 35.36 36.00 34.89 35.92 0.4M
2025-03-06 35.76 36.27 35.34 35.50 0.3M
2025-03-05 36.05 36.56 35.69 36.47 0.5M
2025-03-04 35.96 36.67 35.42 36.00 0.6M
2025-03-03 37.47 37.57 35.96 36.17 0.2M
2025-02-28 36.81 37.22 36.43 37.14 0.3M
2025-02-27 38.34 38.42 36.98 37.00 0.3M
2025-02-26 38.23 38.65 38.07 38.25 0.2M
2025-02-25 38.10 38.16 37.58 37.78 0.2M
2025-02-24 38.71 38.79 38.01 38.20 0.3M
2025-02-21 40.00 40.00 38.63 38.69 0.5M
2025-02-20 40.18 40.19 39.59 39.96 0.2M
2025-02-19 40.14 40.50 39.93 40.28 0.3M
2025-02-18 39.81 40.21 39.71 40.21 0.3M
2025-02-14 39.50 39.59 39.37 39.56 0.2M
2025-02-13 39.15 39.53 39.08 39.53 0.3M
2025-02-12 38.73 39.12 38.64 39.03 0.2M
2025-02-11 39.11 39.35 39.08 39.18 0.2M
2025-02-10 39.18 39.40 39.12 39.33 0.2M
2025-02-07 39.26 39.44 38.74 38.86 0.2M
2025-02-06 39.07 39.31 38.85 39.11 0.3M
2025-02-05 38.77 39.19 38.59 39.15 0.3M
2025-02-04 38.39 38.76 38.32 38.66 0.7M
2025-02-03 37.88 38.45 37.60 38.25 0.4M
2025-01-31 38.90 39.30 38.57 38.65 0.7M
2025-01-30 38.52 38.88 38.49 38.74 0.3M
2025-01-29 38.68 38.68 38.14 38.29 0.3M
2025-01-28 38.27 38.53 37.71 38.43 0.7M
2025-01-27 38.42 38.69 37.77 38.17 0.4M
2025-01-24 39.92 39.92 39.43 39.52 0.2M
2025-01-23 39.46 39.88 39.33 39.88 1.5M
2025-01-22 39.48 39.87 39.43 39.74 0.3M
2025-01-21 38.80 39.20 38.64 39.06 0.3M
2025-01-17 38.71 38.71 38.41 38.51 0.4M
2025-01-16 38.31 38.46 38.00 38.07 0.4M
2025-01-15 38.12 38.26 37.90 38.04 0.2M
2025-01-14 37.36 37.56 37.13 37.46 0.3M
2025-01-13 36.81 37.15 36.68 37.11 0.9M
2025-01-10 37.66 37.66 37.19 37.30 0.4M
2025-01-08 38.01 38.13 37.68 38.04 0.3M
2025-01-07 38.66 38.83 37.99 38.16 0.5M
2025-01-06 38.44 38.83 38.38 38.51 0.3M
2025-01-03 37.57 38.07 37.50 38.01 0.3M
2025-01-02 37.77 37.86 37.13 37.37 0.8M