Invesco FTSE RAFI US 1000 UCITS ETF

PSRFG
🏛️ Francia →
31.49
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
2023-12-29 26.42 26.42 26.35 26.30 0.0M
2023-12-28 26.29 26.29 26.29 26.35 0.0M
2023-12-27 26.44 26.44 26.42 26.21 0.0M
2023-12-22 26.23 26.23 26.23 26.36 0.0M
2023-12-21 26.27 26.27 26.18 26.22 0.0M
2023-12-20 26.84 26.84 26.40 26.48 0.0M
2023-12-19 26.37 26.37 26.37 26.40 0.0M
2023-12-18 26.26 26.26 26.26 26.41 0.0M
2023-12-15 26.30 26.41 26.30 26.35 0.0M
2023-12-14 26.28 26.28 26.28 26.20 0.0M
2023-12-13 26.09 26.16 26.09 26.13 0.0M
2023-12-12 26.08 26.15 26.05 26.07 0.0M
2023-12-11 26.06 26.08 26.04 26.13 0.0M
2023-12-08 25.84 25.84 25.84 25.93 0.0M
2023-12-07 25.73 25.73 25.73 25.78 0.0M
2023-12-06 25.81 25.86 25.81 25.83 0.0M
2023-12-05 25.85 25.85 25.85 25.76 0.0M
2023-12-04 25.69 25.72 25.64 25.75 0.0M
2023-12-01 25.44 25.44 25.44 25.62 0.0M
2023-11-30 25.16 25.22 25.16 25.30 0.0M
2023-11-29 25.06 25.06 25.06 25.13 0.0M
2023-11-28 25.09 25.09 25.09 25.05 0.0M
2023-11-27 25.09 25.09 25.08 25.14 0.0M
2023-11-24 25.19 25.20 25.19 25.17 0.0M
2023-11-23 25.18 25.18 25.18 25.19 0.0M
2023-11-22 25.00 25.11 25.00 25.26 0.0M
2023-11-21 25.01 25.01 25.01 25.00 0.0M
2023-11-20 24.98 24.98 24.98 25.00 0.0M
2023-11-17 25.12 25.12 25.12 25.01 0.0M
2023-11-16 25.10 25.10 25.10 24.92 0.0M
2023-11-15 24.99 24.99 24.99 25.10 0.0M
2023-11-14 24.77 25.03 24.72 25.02 0.0M
2023-11-13 24.75 24.75 24.75 24.80 0.0M
2023-11-10 24.64 24.64 24.62 24.67 0.0M
2023-11-09 24.70 24.70 24.70 24.68 0.0M
2023-11-08 24.79 24.79 24.70 24.68 0.0M
2023-11-07 24.74 24.74 24.74 24.82 0.0M
2023-11-06 24.79 24.79 24.79 24.72 0.0M
2023-11-03 24.79 24.79 24.79 24.85 0.0M
2023-11-02 24.42 24.69 24.40 24.67 0.0M
2023-11-01 24.23 24.31 24.23 24.40 0.0M
2023-10-31 23.92 24.08 23.92 24.15 0.0M
2023-10-30 24.10 24.10 23.95 23.86 0.0M
2023-10-27 24.13 24.13 23.96 23.92 0.0M
2023-10-26 24.05 24.14 24.05 24.20 0.0M
2023-10-25 24.26 24.26 24.23 24.22 0.0M
2023-10-24 24.06 24.13 23.99 24.36 0.0M
2023-10-23 24.37 24.37 24.37 24.26 0.0M
2023-10-20 24.58 24.63 24.50 24.43 0.0M
2023-10-19 24.93 24.94 24.93 24.81 0.0M
2023-10-18 25.13 25.13 25.13 25.11 0.0M
2023-10-17 25.13 25.13 25.13 25.16 0.0M
2023-10-16 24.97 25.07 24.97 25.19 0.0M
2023-10-13 24.99 24.99 24.99 25.02 0.0M
2023-10-12 25.04 25.05 25.04 25.03 0.0M
2023-10-11 24.95 24.95 24.95 24.87 0.0M
2023-10-10 24.88 24.88 24.88 25.04 0.0M
2023-10-09 24.55 24.62 24.55 24.75 0.0M
2023-10-06 24.51 24.51 24.51 24.46 0.0M
2023-10-05 24.61 24.63 24.61 24.46 0.0M
2023-10-04 24.74 24.74 24.63 24.52 0.0M
2023-10-03 24.96 24.96 24.96 24.68 0.0M
2023-10-02 25.01 25.07 24.90 24.93 0.0M
2023-09-29 25.04 25.04 25.00 25.08 0.0M
2023-09-28 25.07 25.07 25.07 25.04 0.0M
2023-09-27 25.00 25.00 25.00 25.14 0.0M
2023-09-26 25.12 25.12 25.12 24.97 0.0M
2023-09-25 25.18 25.18 25.18 25.13 0.0M
2023-09-22 25.04 25.04 25.04 25.06 0.0M
2023-09-21 25.35 25.35 25.35 25.14 0.0M
2023-09-20 25.40 25.45 25.40 25.49 0.0M
2023-09-19 25.58 25.58 25.58 25.39 0.0M
2023-09-18 25.60 25.60 25.54 25.53 0.0M
2023-09-15 25.86 25.86 25.78 25.61 0.0M
2023-09-14 25.38 25.38 25.38 25.70 0.0M
2023-09-13 25.44 25.44 25.44 25.46 0.0M
2023-09-12 25.44 25.44 25.44 25.49 0.0M
2023-09-11 25.42 25.42 25.40 25.40 0.0M
2023-09-08 25.36 25.40 25.36 25.44 0.0M
2023-09-07 25.33 25.39 25.33 25.37 0.0M
2023-09-06 25.40 25.40 25.40 25.36 0.0M
2023-09-05 25.50 25.62 25.39 25.59 0.0M
2023-09-04 25.53 25.53 25.53 25.47 0.0M
2023-09-01 25.30 25.51 25.30 25.52 0.0M
2023-08-31 25.23 25.23 25.23 25.38 0.0M
2023-08-30 25.23 25.23 25.23 25.11 0.0M
2023-08-29 25.10 25.12 25.10 25.16 0.0M
2023-08-28 25.15 25.16 25.15 25.06 0.0M
2023-08-25 24.87 24.95 24.87 24.88 0.0M
2023-08-24 25.12 25.12 24.94 24.91 0.0M
2023-08-23 24.80 24.87 24.80 24.87 0.0M
2023-08-22 24.73 24.87 24.73 24.82 0.0M
2023-08-21 24.77 24.77 24.77 24.67 0.0M
2023-08-18 24.81 24.81 24.75 24.79 0.0M
2023-08-17 25.00 25.00 24.92 24.94 0.0M
2023-08-16 25.02 25.02 25.02 25.05 0.0M
2023-08-15 25.33 25.33 25.12 25.07 0.0M
2023-08-14 25.27 25.27 25.27 25.30 0.0M
2023-08-11 25.29 25.29 25.29 25.19 0.0M
2023-08-10 25.22 25.29 25.18 25.22 0.0M
2023-08-09 25.36 25.38 25.34 25.21 0.0M
2023-08-08 25.38 25.38 25.12 25.15 0.0M
2023-08-07 25.39 25.39 25.22 25.27 0.0M
2023-08-04 25.37 25.37 25.37 25.25 0.0M
2023-08-03 25.41 25.41 25.30 25.29 0.0M
2023-08-02 25.51 25.51 25.35 25.41 0.0M
2023-08-01 25.61 25.62 25.58 25.52 0.0M
2023-07-31 25.50 25.50 25.45 25.52 0.0M
2023-07-28 25.64 25.64 25.46 25.48 0.0M
2023-07-27 25.32 25.46 25.27 25.59 0.0M
2023-07-26 25.30 25.30 25.30 25.26 0.0M
2023-07-25 25.25 25.30 25.25 25.28 0.0M
2023-07-24 24.94 25.15 24.94 25.23 0.0M
2023-07-21 24.88 25.07 24.88 25.03 0.0M
2023-07-20 24.75 24.90 24.75 24.91 0.0M
2023-07-19 24.61 24.75 24.57 24.77 0.0M
2023-07-18 24.25 24.35 24.25 24.58 0.0M
2023-07-17 24.48 24.48 24.29 24.37 0.0M
2023-07-14 24.57 24.57 24.42 24.37 0.0M
2023-07-13 24.68 24.68 24.55 24.54 0.0M
2023-07-12 24.72 24.84 24.72 24.67 0.0M
2023-07-11 24.52 24.52 24.52 24.66 0.0M
2023-07-10 24.42 24.53 24.42 24.50 0.0M
2023-07-07 24.62 24.62 24.58 24.59 0.0M
2023-07-06 24.84 24.84 24.52 24.56 0.0M
2023-07-05 24.87 24.87 24.87 24.96 0.0M
2023-07-04 24.92 24.93 24.92 24.92 0.0M
2023-07-03 24.84 24.91 24.78 24.89 0.0M
2023-06-30 24.74 24.74 24.74 24.77 0.0M
2023-06-29 24.51 24.51 24.50 24.58 0.0M
2023-06-28 24.37 24.48 24.37 24.39 0.0M
2023-06-27 24.26 24.26 24.26 24.29 0.0M
2023-06-26 24.15 24.15 24.15 24.21 0.0M
2023-06-23 24.20 24.35 24.20 24.26 0.0M
2023-06-22 24.16 24.23 24.16 24.18 0.0M
2023-06-21 24.39 24.50 24.29 24.35 0.0M
2023-06-20 24.55 24.55 24.55 24.41 0.0M
2023-06-19 24.59 24.59 24.59 24.58 0.0M
2023-06-16 24.62 24.71 24.62 24.64 0.0M
2023-06-15 24.61 24.61 24.61 24.57 0.0M
2023-06-14 24.76 24.76 24.76 24.82 0.0M
2023-06-13 24.75 24.92 24.71 24.88 0.0M
2023-06-12 24.77 24.77 24.77 24.65 0.0M
2023-06-09 24.55 24.55 24.55 24.62 0.0M
2023-06-08 24.70 24.70 24.67 24.51 0.0M
2023-06-07 24.59 24.59 24.55 24.68 0.0M
2023-06-06 24.36 24.44 24.36 24.55 0.0M
2023-06-05 24.51 24.51 24.51 24.43 0.0M
2023-06-02 23.93 23.97 23.93 24.38 0.0M
2023-06-01 23.94 23.99 23.82 23.90 0.0M
2023-05-31 23.96 23.96 23.96 23.87 0.0M
2023-05-30 24.10 24.10 24.10 23.90 0.0M
2023-05-29 24.02 24.02 24.02 24.06 0.0M
2023-05-26 23.74 23.74 23.68 23.93 0.0M
2023-05-25 23.81 23.81 23.73 23.67 0.0M
2023-05-24 23.89 23.89 23.89 23.79 0.0M
2023-05-23 24.01 24.01 24.01 24.13 0.0M
2023-05-22 23.97 24.01 23.97 24.03 0.0M
2023-05-19 24.15 24.22 24.12 24.00 0.0M
2023-05-18 23.86 24.01 23.86 24.03 0.0M
2023-05-17 23.49 23.49 23.49 23.69 0.0M
2023-05-16 23.64 23.66 23.59 23.56 0.0M
2023-05-15 23.84 23.84 23.62 23.66 0.0M
2023-05-12 23.69 23.70 23.61 23.62 0.0M
2023-05-11 23.64 23.64 23.64 23.64 0.0M
2023-05-10 23.58 23.58 23.46 23.46 0.0M
2023-05-09 23.50 23.50 23.46 23.46 0.0M
2023-05-08 23.42 23.42 23.42 23.42 0.0M
2023-05-05 23.07 23.07 23.07 23.07 0.0M
2023-05-04 23.19 23.19 22.97 22.97 0.0M
2023-05-03 23.68 23.68 23.55 23.55 0.0M
2023-05-02 23.90 23.90 23.90 23.90 0.0M
2023-04-28 23.63 23.67 23.50 23.50 0.0M
2023-04-27 23.24 23.31 23.24 23.30 0.0M
2023-04-26 23.60 23.60 23.30 23.30 0.0M
2023-04-25 23.66 23.68 23.66 23.68 0.0M
2023-04-24 23.73 23.73 23.73 23.73 0.0M
2023-04-21 23.88 23.89 23.88 23.89 0.0M
2023-04-20 23.98 23.98 23.86 23.86 0.0M
2023-04-19 24.04 24.04 24.04 24.04 0.0M
2023-04-18 24.12 24.12 24.12 24.12 0.0M
2023-04-17 23.93 24.01 23.93 24.01 0.0M
2023-04-14 23.73 23.73 23.73 23.73 0.0M
2023-04-13 23.79 23.79 23.79 23.79 0.0M
2023-04-12 23.96 24.10 23.83 23.83 0.0M
2023-04-11 24.00 24.00 24.00 24.00 0.0M
2023-04-06 23.75 23.78 23.75 23.78 0.0M
2023-04-05 23.67 23.67 23.59 23.59 0.0M
2023-04-04 24.12 24.12 24.12 24.12 0.0M
2023-04-03 24.08 24.08 24.02 24.02 0.0M
2023-03-31 23.54 23.54 23.54 23.54 0.0M
2023-03-30 23.61 23.61 23.61 23.61 0.0M
2023-03-29 23.44 23.44 23.39 23.39 0.0M
2023-03-28 23.36 23.36 23.36 23.36 0.0M
2023-03-27 23.86 23.86 23.86 23.86 0.0M
2023-03-24 22.97 22.97 22.97 22.97 0.0M
2023-03-23 23.11 23.11 22.99 23.04 0.0M
2023-03-22 23.52 23.52 23.51 23.51 0.0M
2023-03-21 23.48 23.53 23.44 23.44 0.0M
2023-03-20 23.21 23.42 23.08 23.41 0.0M
2023-03-17 23.63 23.63 23.23 23.23 0.0M
2023-03-16 23.48 23.48 23.48 23.48 0.0M
2023-03-15 23.59 23.66 23.51 23.55 0.0M
2023-03-14 23.47 23.68 23.46 23.68 0.0M
2023-03-13 23.94 23.94 23.80 23.80 0.0M
2023-03-10 24.07 24.12 24.00 24.12 0.0M
2023-03-09 24.79 24.79 24.79 24.79 0.0M
2023-03-08 24.86 24.90 24.78 24.78 0.0M
2023-03-07 24.94 25.03 24.87 24.87 0.0M
2023-03-06 25.07 25.07 25.07 25.07 0.0M
2023-03-03 24.78 24.78 24.78 24.78 0.0M
2023-03-02 24.56 24.56 24.56 24.56 0.0M
2023-03-01 24.70 24.70 24.49 24.49 0.0M
2023-02-28 24.78 24.78 24.78 24.78 0.0M
2023-02-27 25.07 25.10 24.97 24.97 0.0M
2023-02-24 24.97 24.97 24.97 24.97 0.0M
2023-02-23 24.94 24.94 24.94 24.94 0.0M
2023-02-22 24.85 24.85 24.85 24.85 0.0M
2023-02-21 25.15 25.15 25.15 25.15 0.0M
2023-02-20 25.19 25.19 25.19 25.19 0.0M
2023-02-17 25.23 25.23 25.23 25.23 0.0M
2023-02-16 25.49 25.49 25.41 25.41 0.0M
2023-02-15 25.37 25.37 25.37 25.37 0.0M
2023-02-14 25.35 25.35 25.35 25.35 0.0M
2023-02-13 25.35 25.35 25.30 25.30 0.0M
2023-02-10 24.92 24.92 24.92 24.92 0.0M
2023-02-09 25.31 25.31 25.31 25.31 0.0M
2023-02-08 25.24 25.24 25.24 25.24 0.0M
2023-02-07 25.23 25.23 25.23 25.23 0.0M
2023-02-06 25.08 25.08 25.06 25.06 0.0M
2023-02-03 25.09 25.09 25.09 25.09 0.0M
2023-02-02 24.81 24.81 24.81 24.81 0.0M
2023-02-01 24.84 24.84 24.84 24.84 0.0M
2023-01-31 24.71 24.71 24.66 24.66 0.0M
2023-01-30 24.68 24.68 24.60 24.60 0.0M
2023-01-27 24.72 24.80 24.72 24.80 0.0M
2023-01-26 24.58 24.60 24.57 24.60 0.0M
2023-01-25 24.45 24.45 24.45 24.45 0.0M
2023-01-24 24.53 24.53 24.51 24.51 0.0M
2023-01-23 24.22 24.22 24.21 24.21 0.0M
2023-01-20 24.11 24.11 24.05 24.05 0.0M
2023-01-19 24.19 24.19 24.09 24.09 0.0M
2023-01-18 24.75 24.75 24.36 24.36 0.0M
2023-01-17 24.67 24.76 24.67 24.76 0.0M
2023-01-16 24.75 24.75 24.75 24.75 0.0M
2023-01-13 24.65 24.72 24.65 24.72 0.0M
2023-01-12 24.73 24.80 24.71 24.71 0.0M
2023-01-11 24.55 24.57 24.55 24.57 0.0M
2023-01-10 24.37 24.37 24.37 24.37 0.0M
2023-01-09 24.67 24.67 24.67 24.67 0.0M
2023-01-06 24.46 24.46 24.46 24.46 0.0M
2023-01-05 24.37 24.37 24.37 24.37 0.0M
2023-01-04 24.26 24.26 24.24 24.24 0.0M
2023-01-03 24.37 24.62 24.37 24.62 0.0M
2023-01-02 24.31 24.31 24.31 24.31 0.0M