Invesco AI and Next Gen Software ETF

IGPT
🏛️ México →
987.77
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
2024-12-31 933.83 933.83 933.83 933.83 0.0M
2024-12-30 937.61 937.61 937.61 937.61 0.0M
2024-12-27 943.75 943.75 943.75 943.75 0.0M
2024-12-26 941.28 941.28 941.28 941.28 0.0M
2024-12-24 934.41 934.41 934.41 934.41 0.0M
2024-12-23 922.35 922.35 922.35 922.35 0.0M
2024-12-20 925.33 925.33 925.33 925.33 0.0M
2024-12-19 923.40 923.40 923.40 923.40 0.0M
2024-12-18 963.05 963.05 963.05 963.05 0.0M
2024-12-17 966.75 966.75 966.75 966.75 0.0M
2024-12-16 959.77 959.77 959.77 959.77 0.0M
2024-12-13 982.83 982.83 982.83 982.83 0.0M
2024-12-11 964.03 964.03 964.03 964.03 0.0M
2024-12-10 974.08 974.08 974.08 974.08 0.0M
2024-12-09 990.34 990.34 990.34 990.34 0.0M
2024-12-06 981.54 981.54 981.54 981.54 0.0M
2024-12-05 998.13 998.13 998.13 998.13 0.0M
2024-12-04 994.00 994.00 994.00 994.00 0.0M
2024-12-03 980.30 980.30 980.30 980.30 0.0M
2024-12-02 958.14 958.14 958.14 958.14 0.0M
2024-11-29 955.53 955.53 955.53 955.53 0.0M
2024-11-28 966.04 966.04 966.04 966.04 0.0M
2024-11-27 981.02 981.02 981.02 981.02 0.0M
2024-11-26 968.89 968.89 968.89 968.89 0.0M
2024-11-25 970.27 970.27 970.27 970.27 0.0M
2024-11-22 964.06 964.06 964.06 964.06 0.0M
2024-11-21 952.22 952.22 952.22 952.22 0.0M
2024-11-20 945.25 945.25 945.25 945.25 0.0M
2024-11-19 931.56 931.56 931.56 931.56 0.0M
2024-11-15 946.17 946.17 946.17 946.17 0.0M
2024-11-14 971.20 971.20 971.20 971.20 0.0M
2024-11-13 979.30 979.30 979.30 979.30 0.0M
2024-11-12 977.32 977.32 977.32 977.32 0.0M
2024-11-11 960.55 960.55 960.55 960.55 0.0M
2024-11-08 956.69 956.69 956.69 956.69 0.0M
2024-11-07 955.96 955.96 955.96 955.96 0.0M
2024-11-06 931.18 931.18 931.18 931.18 0.0M
2024-11-05 909.47 909.47 909.47 909.47 0.0M
2024-11-04 909.31 909.31 909.31 909.31 0.0M
2024-11-01 902.90 902.90 902.90 902.90 0.0M
2024-10-31 934.49 934.49 934.49 934.49 0.0M
2024-10-30 944.98 944.98 944.98 944.98 0.0M
2024-10-29 925.03 925.03 925.03 925.03 0.0M
2024-10-28 916.99 916.99 916.99 916.99 0.0M
2024-10-25 903.25 903.25 903.25 903.25 0.0M
2024-10-24 900.81 900.81 900.81 900.81 0.0M
2024-10-23 914.34 914.34 914.34 914.34 0.0M
2024-10-22 927.35 927.35 927.35 927.35 0.0M
2024-10-21 914.08 914.08 914.08 914.08 0.0M
2024-10-18 912.65 912.65 912.65 912.65 0.0M
2024-10-17 910.88 910.88 910.88 910.88 0.0M
2024-10-16 898.20 898.20 898.20 898.20 0.0M
2024-10-15 903.66 903.66 903.66 903.66 0.0M
2024-10-14 898.72 898.72 898.72 898.72 0.0M
2024-10-11 895.96 895.96 895.96 895.96 0.0M
2024-10-10 892.62 892.62 892.62 892.62 0.0M
2024-10-09 887.54 887.54 887.54 887.54 0.0M
2024-10-08 879.53 879.53 879.53 879.53 0.0M
2024-10-07 877.06 877.06 877.06 877.06 0.0M
2024-10-04 876.25 876.25 876.25 876.25 0.0M
2024-10-03 869.57 869.57 869.57 869.57 0.0M
2024-10-02 893.80 893.80 893.80 893.80 0.0M
2024-09-30 896.94 896.94 896.94 896.94 0.0M
2024-09-27 904.31 904.31 904.31 904.31 0.0M
2024-09-26 881.22 881.22 881.22 881.22 0.0M
2024-09-25 868.13 868.13 868.13 868.13 0.0M
2024-09-24 864.74 864.74 864.74 864.74 0.0M
2024-09-23 857.81 857.81 857.81 857.81 0.0M
2024-09-20 856.30 856.30 856.30 856.30 0.0M
2024-09-19 832.94 832.94 832.94 832.94 0.0M
2024-09-18 836.77 836.77 836.77 836.77 0.0M
2024-09-17 837.88 837.88 837.88 837.88 0.0M
2024-09-13 852.50 852.50 852.50 852.50 0.0M
2024-09-12 855.26 855.26 855.26 855.26 0.0M
2024-09-11 842.45 842.45 842.45 842.45 0.0M
2024-09-10 828.19 828.19 828.19 828.19 0.0M
2024-09-09 822.11 822.11 822.11 822.11 0.0M
2024-09-06 844.92 844.92 844.92 844.92 0.0M
2024-09-05 840.08 840.08 840.08 840.08 0.0M
2024-09-04 840.54 840.54 840.54 840.54 0.0M
2024-09-03 879.43 879.43 879.43 879.43 0.0M
2024-09-02 873.01 873.01 873.01 873.01 0.0M
2024-08-30 867.78 867.78 867.78 867.78 0.0M
2024-08-29 860.80 860.80 860.80 860.80 0.0M
2024-08-28 877.64 877.64 877.64 877.64 0.0M
2024-08-27 862.11 862.11 862.11 862.11 0.0M
2024-08-26 862.00 862.00 862.00 862.00 0.0M
2024-08-23 866.29 866.29 866.29 866.29 0.0M
2024-08-22 877.19 877.19 877.19 877.19 0.0M
2024-08-21 854.98 854.98 854.98 854.98 0.0M
2024-08-20 849.29 849.29 849.29 849.29 0.0M
2024-08-19 828.90 828.90 828.90 828.90 0.0M
2024-08-16 827.37 827.37 827.37 827.37 0.0M
2024-08-15 815.36 815.36 815.36 815.36 0.0M
2024-08-14 823.23 823.23 823.23 823.23 0.0M
2024-08-13 799.91 799.91 799.91 799.91 0.0M
2024-08-12 792.84 792.84 792.84 792.84 0.0M
2024-08-09 798.15 798.15 798.15 798.15 0.0M
2024-08-08 772.55 772.55 772.55 772.55 0.0M
2024-08-07 786.92 786.92 786.92 786.92 0.0M
2024-08-06 782.02 782.02 782.02 782.02 0.0M
2024-08-05 789.76 789.76 789.76 789.76 0.0M
2024-08-02 810.19 810.19 810.19 810.19 0.0M
2024-08-01 832.96 832.96 832.96 832.96 0.0M
2024-07-30 822.37 822.37 822.37 822.37 0.0M
2024-07-29 816.86 816.86 816.86 816.86 0.0M
2024-07-26 803.98 803.98 803.98 803.98 0.0M
2024-07-25 819.14 819.14 819.14 819.14 0.0M
2024-07-24 847.56 847.56 847.56 847.56 0.0M
2024-07-23 840.55 840.55 840.55 840.55 0.0M
2024-07-22 828.76 828.76 828.76 828.76 0.0M
2024-07-19 830.67 830.67 830.67 830.67 0.0M
2024-07-18 828.99 828.99 828.99 828.99 0.0M
2024-07-17 840.74 840.74 840.74 840.74 0.0M
2024-07-16 872.11 872.11 872.11 872.11 0.0M
2024-07-12 871.36 871.36 871.36 871.36 0.0M
2024-07-11 887.16 887.16 887.16 887.16 0.0M
2024-07-10 882.61 882.61 882.61 882.61 0.0M
2024-07-09 883.37 883.37 883.37 883.37 0.0M
2024-07-08 883.89 883.89 883.89 883.89 0.0M
2024-07-05 873.30 873.30 873.30 873.30 0.0M
2024-07-04 875.22 875.22 875.22 875.22 0.0M
2024-07-03 871.73 871.73 871.73 871.73 0.0M
2024-07-02 871.67 871.67 871.67 871.67 0.0M
2024-07-01 866.59 866.59 866.59 866.59 0.0M
2024-06-28 874.76 874.76 874.76 874.76 0.0M
2024-06-27 861.15 861.15 861.15 861.15 0.0M
2024-06-26 860.07 860.07 860.07 860.07 0.0M
2024-06-25 837.42 837.42 837.42 837.42 0.0M
2024-06-24 864.32 864.32 864.32 864.32 0.0M
2024-06-21 877.99 877.99 877.99 877.99 0.0M
2024-06-20 890.00 890.00 890.00 890.00 0.0M
2024-06-19 889.50 889.50 889.50 889.50 0.0M
2024-06-17 876.80 876.80 876.80 876.80 0.0M
2024-06-14 872.98 872.98 872.98 872.98 0.0M
2024-06-13 884.69 884.69 884.69 884.69 0.0M
2024-06-12 854.59 854.59 854.59 854.59 0.0M
2024-06-11 849.56 849.56 849.56 849.56 0.0M
2024-06-10 842.07 842.07 842.07 842.07 0.0M
2024-06-07 809.52 809.52 809.52 809.52 0.0M
2024-06-06 815.27 815.27 815.27 815.27 0.0M
2024-06-05 807.61 807.61 807.61 807.61 0.0M
2024-06-04 796.17 796.17 796.17 796.17 0.0M
2024-06-03 763.75 763.75 763.75 763.75 0.0M
2024-05-31 765.41 765.41 765.41 765.41 0.0M
2024-05-30 775.80 775.80 775.80 775.80 0.0M
2024-05-29 776.83 776.83 776.83 776.83 0.0M
2024-05-28 763.88 763.88 763.88 763.88 0.0M
2024-05-27 765.97 765.97 765.97 765.97 0.0M
2024-05-24 754.42 754.42 754.42 754.42 0.0M
2024-05-23 752.31 752.31 752.31 752.31 0.0M
2024-05-22 752.85 752.85 752.85 752.85 0.0M
2024-05-21 752.13 752.13 752.13 752.13 0.0M
2024-05-20 747.64 747.64 747.64 747.64 0.0M
2024-05-17 752.02 752.02 752.02 752.02 0.0M
2024-05-16 753.19 753.19 753.19 753.19 0.0M
2024-05-15 741.22 741.22 741.22 741.22 0.0M
2024-05-14 734.14 734.14 734.14 734.14 0.0M
2024-05-13 728.61 728.61 728.61 728.61 0.0M
2024-05-10 733.17 733.17 733.17 733.17 0.0M
2024-05-09 731.98 731.98 731.98 731.98 0.0M
2024-05-03 716.87 716.87 716.87 716.87 0.0M
2024-04-26 720.53 720.53 720.53 720.53 0.0M
2024-04-25 723.74 723.74 723.74 723.74 0.0M
2024-04-24 717.89 717.89 717.89 717.89 0.0M
2024-04-23 708.60 708.60 708.60 708.60 0.0M
2024-04-22 703.45 703.45 703.45 703.45 0.0M
2024-04-19 723.97 723.97 723.97 723.97 0.0M
2024-04-18 723.98 723.98 723.98 723.98 0.0M
2024-04-17 735.15 735.15 735.15 735.15 0.0M
2024-04-12 739.31 739.31 739.31 739.31 0.0M
2024-04-11 728.62 728.62 728.62 728.62 0.0M
2024-04-10 730.48 730.48 730.48 730.48 0.0M
2024-04-09 729.23 729.23 729.23 729.23 0.0M
2024-04-05 731.39 731.39 731.39 731.39 0.0M
2024-04-04 746.52 746.52 746.52 746.52 0.0M
2024-04-03 746.69 746.69 746.69 746.69 0.0M
2024-04-02 761.43 761.43 761.43 761.43 0.0M
2024-03-27 755.85 755.85 755.85 755.85 0.0M
2024-03-26 754.98 754.98 754.98 754.98 0.0M
2024-03-25 755.49 755.49 755.49 755.49 0.0M
2024-03-22 755.46 755.46 755.46 755.46 0.0M
2024-03-21 747.28 747.28 747.28 747.28 0.0M
2024-03-15 741.29 741.29 741.29 741.29 0.0M
2024-03-14 752.57 752.57 752.57 752.57 0.0M
2024-03-08 780.90 780.90 780.90 780.90 0.0M
2024-03-07 763.87 763.87 763.87 763.87 0.0M