Invesco Russell 1000 Dynamic Multifactor ETF

OMFL
🏛️ México →
1,102.50
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 1,116.79 1,116.79 1,116.79 1,116.79 0.0M
2024-12-30 1,116.38 1,116.38 1,116.38 1,116.38 0.0M
2024-12-27 1,121.62 1,121.62 1,121.62 1,121.62 0.0M
2024-12-26 1,121.27 1,121.27 1,121.27 1,121.27 0.0M
2024-12-24 1,111.93 1,111.93 1,111.93 1,111.93 0.0M
2024-12-23 1,105.49 1,105.49 1,105.49 1,105.49 0.0M
2024-12-20 1,113.79 1,113.79 1,113.79 1,113.79 0.0M
2024-12-19 1,098.81 1,098.81 1,098.81 1,098.81 0.0M
2024-12-18 1,137.28 1,137.28 1,137.28 1,137.28 0.0M
2024-12-17 1,139.79 1,139.79 1,139.79 1,139.79 0.0M
2024-12-16 1,131.78 1,131.78 1,131.78 1,131.78 0.0M
2024-12-13 1,135.27 1,135.27 1,135.27 1,135.27 0.0M
2024-12-11 1,128.85 1,128.85 1,128.85 1,128.85 0.0M
2024-12-10 1,126.04 1,126.04 1,126.04 1,126.04 0.0M
2024-12-09 1,140.43 1,140.43 1,140.43 1,140.43 0.0M
2024-12-06 1,133.21 1,133.21 1,133.21 1,133.21 0.0M
2024-12-05 1,142.74 1,142.74 1,142.74 1,142.74 0.0M
2024-12-04 1,135.67 1,135.67 1,135.67 1,135.67 0.0M
2024-12-03 1,139.09 1,139.09 1,139.09 1,139.09 0.0M
2024-12-02 1,129.05 1,129.05 1,129.05 1,129.05 0.0M
2024-11-29 1,128.06 1,128.06 1,128.06 1,128.06 0.0M
2024-11-28 1,140.46 1,140.46 1,140.46 1,140.46 0.0M
2024-11-27 1,149.26 1,149.26 1,149.26 1,149.26 0.0M
2024-11-26 1,115.85 1,115.85 1,115.85 1,115.85 0.0M
2024-11-25 1,122.29 1,122.29 1,122.29 1,122.29 0.0M
2024-11-22 1,113.43 1,113.43 1,113.43 1,113.43 0.0M
2024-11-21 1,101.15 1,101.15 1,101.15 1,101.15 0.0M
2024-11-20 1,094.82 1,094.82 1,094.82 1,094.82 0.0M
2024-11-19 1,098.34 1,098.34 1,098.34 1,098.34 0.0M
2024-11-15 1,122.87 1,122.87 1,122.87 1,122.87 0.0M
2024-11-14 1,138.49 1,138.49 1,138.49 1,138.49 0.0M
2024-11-13 1,137.07 1,137.07 1,137.07 1,137.07 0.0M
2024-11-12 1,131.51 1,131.51 1,131.51 1,131.51 0.0M
2024-11-11 1,118.00 1,118.00 1,118.00 1,118.00 0.0M
2024-11-08 1,094.49 1,094.49 1,094.49 1,094.49 0.0M
2024-11-07 1,109.09 1,109.09 1,109.09 1,109.09 0.0M
2024-11-06 1,082.59 1,082.59 1,082.59 1,082.59 0.0M
2024-11-05 1,056.54 1,056.54 1,056.54 1,056.54 0.0M
2024-11-04 1,062.80 1,062.80 1,062.80 1,062.80 0.0M
2024-11-01 1,052.59 1,052.59 1,052.59 1,052.59 0.0M
2024-10-31 1,079.46 1,079.46 1,079.46 1,079.46 0.0M
2024-10-30 1,073.72 1,073.72 1,073.72 1,073.72 0.0M
2024-10-29 1,068.04 1,068.04 1,068.04 1,068.04 0.0M
2024-10-28 1,060.69 1,060.69 1,060.69 1,060.69 0.0M
2024-10-25 1,054.81 1,054.81 1,054.81 1,054.81 0.0M
2024-10-24 1,060.88 1,060.88 1,060.88 1,060.88 0.0M
2024-10-23 1,068.75 1,068.75 1,068.75 1,068.75 0.0M
2024-10-22 1,076.60 1,076.60 1,076.60 1,076.60 0.0M
2024-10-21 1,068.77 1,068.77 1,068.77 1,068.77 0.0M
2024-10-18 1,071.31 1,071.31 1,071.31 1,071.31 0.0M
2024-10-17 1,068.82 1,068.82 1,068.82 1,068.82 0.0M
2024-10-16 1,051.83 1,051.83 1,051.83 1,051.83 0.0M
2024-10-15 1,046.02 1,046.02 1,046.02 1,046.02 0.0M
2024-10-14 1,041.49 1,041.49 1,041.49 1,041.49 0.0M
2024-10-11 1,041.71 1,041.71 1,041.71 1,041.71 0.0M
2024-10-10 1,039.61 1,039.61 1,039.61 1,039.61 0.0M
2024-10-09 1,027.65 1,027.65 1,027.65 1,027.65 0.0M
2024-10-08 1,015.09 1,015.09 1,015.09 1,015.09 0.0M
2024-10-07 1,018.85 1,018.85 1,018.85 1,018.85 0.0M
2024-10-04 1,022.84 1,022.84 1,022.84 1,022.84 0.0M
2024-10-03 1,020.42 1,020.42 1,020.42 1,020.42 0.0M
2024-10-02 1,040.94 1,040.94 1,040.94 1,040.94 0.0M
2024-09-30 1,037.58 1,037.58 1,037.58 1,037.58 0.0M
2024-09-27 1,039.94 1,039.94 1,039.94 1,039.94 0.0M
2024-09-26 1,035.56 1,035.56 1,035.56 1,035.56 0.0M
2024-09-25 1,023.56 1,023.56 1,023.56 1,023.56 0.0M
2024-09-24 1,026.67 1,026.67 1,026.67 1,026.67 0.0M
2024-09-23 1,023.64 1,023.64 1,023.64 1,023.64 0.0M
2024-09-20 1,018.42 1,018.42 1,018.42 1,018.42 0.0M
2024-09-19 1,003.58 1,003.58 1,003.58 1,003.58 0.0M
2024-09-18 1,005.45 1,005.45 1,005.45 1,005.45 0.0M
2024-09-17 1,003.80 1,003.80 1,003.80 1,003.80 0.0M
2024-09-13 1,016.65 1,016.65 1,016.65 1,016.65 0.0M
2024-09-12 1,018.73 1,018.73 1,018.73 1,018.73 0.0M
2024-09-11 1,018.36 1,018.36 1,018.36 1,018.36 0.0M
2024-09-10 1,004.13 1,004.13 1,004.13 1,004.13 0.0M
2024-09-09 998.66 998.66 998.66 998.66 0.0M
2024-09-06 1,015.94 1,015.94 1,015.94 1,015.94 0.0M
2024-09-05 1,013.14 1,013.14 1,013.14 1,013.14 0.0M
2024-09-04 1,014.88 1,014.88 1,014.88 1,014.88 0.0M
2024-09-03 1,034.25 1,034.25 1,034.25 1,034.25 0.0M
2024-09-02 1,026.70 1,026.70 1,026.70 1,026.70 0.0M
2024-08-30 1,023.14 1,023.14 1,023.14 1,023.14 0.0M
2024-08-29 1,012.34 1,012.34 1,012.34 1,012.34 0.0M
2024-08-28 1,021.81 1,021.81 1,021.81 1,021.81 0.0M
2024-08-27 1,003.60 1,003.60 1,003.60 1,003.60 0.0M
2024-08-26 990.54 990.54 990.54 990.54 0.0M
2024-08-23 1,002.25 1,002.25 1,002.25 1,002.25 0.0M
2024-08-22 1,000.60 1,000.60 1,000.60 1,000.60 0.0M
2024-08-21 979.64 979.64 979.64 979.64 0.0M
2024-08-20 968.07 968.07 968.07 968.07 0.0M
2024-08-19 954.42 954.42 954.42 954.42 0.0M
2024-08-16 956.81 956.81 956.81 956.81 0.0M
2024-08-15 948.99 948.99 948.99 948.99 0.0M
2024-08-14 954.79 954.79 954.79 954.79 0.0M
2024-08-13 940.75 940.75 940.75 940.75 0.0M
2024-08-12 930.35 930.35 930.35 930.35 0.0M
2024-08-09 936.75 936.75 936.75 936.75 0.0M
2024-08-08 918.96 918.96 918.96 918.96 0.0M
2024-08-07 931.90 931.90 931.90 931.90 0.0M
2024-08-06 923.96 923.96 923.96 923.96 0.0M
2024-08-05 933.74 933.74 933.74 933.74 0.0M
2024-08-02 934.36 934.36 934.36 934.36 0.0M
2024-08-01 938.59 938.59 938.59 938.59 0.0M
2024-07-30 932.04 932.04 932.04 932.04 0.0M
2024-07-29 919.42 919.42 919.42 919.42 0.0M
2024-07-26 904.91 904.91 904.91 904.91 0.0M
2024-07-25 909.58 909.58 909.58 909.58 0.0M
2024-07-24 922.13 922.13 922.13 922.13 0.0M
2024-07-23 912.55 912.55 912.55 912.55 0.0M
2024-07-22 905.97 905.97 905.97 905.97 0.0M
2024-07-19 905.81 905.81 905.81 905.81 0.0M
2024-07-18 904.05 904.05 904.05 904.05 0.0M
2024-07-17 917.92 917.92 917.92 917.92 0.0M
2024-07-16 918.71 918.71 918.71 918.71 0.0M
2024-07-15 908.46 908.46 908.46 908.46 0.0M
2024-07-12 912.52 912.52 912.52 912.52 0.0M
2024-07-11 923.71 923.71 923.71 923.71 0.0M
2024-07-10 923.16 923.16 923.16 923.16 0.0M
2024-07-09 926.05 926.05 926.05 926.05 0.0M
2024-07-08 931.67 931.67 931.67 931.67 0.0M
2024-07-05 942.43 942.43 942.43 942.43 0.0M
2024-07-04 944.50 944.50 944.50 944.50 0.0M
2024-07-03 950.93 950.93 950.93 950.93 0.0M
2024-07-02 956.08 956.08 956.08 956.08 0.0M
2024-07-01 957.83 957.83 957.83 957.83 0.0M
2024-06-28 960.12 960.12 960.12 960.12 0.0M
2024-06-27 953.71 953.71 953.71 953.71 0.0M
2024-06-26 953.29 953.29 953.29 953.29 0.0M
2024-06-25 954.54 954.54 954.54 954.54 0.0M
2024-06-24 961.79 961.79 961.79 961.79 0.0M
2024-06-21 972.77 972.77 972.77 972.77 0.0M
2024-06-20 975.13 975.13 975.13 975.13 0.0M
2024-06-19 974.59 974.59 974.59 974.59 0.0M
2024-06-17 964.81 964.81 964.81 964.81 0.0M
2024-06-14 982.54 982.54 982.54 982.54 0.0M
2024-06-13 1,001.14 1,001.14 1,001.14 1,001.14 0.0M
2024-06-12 971.54 971.54 971.54 971.54 0.0M
2024-06-11 976.23 976.23 976.23 976.23 0.0M
2024-06-10 966.62 966.62 966.62 966.62 0.0M
2024-06-07 931.55 931.55 931.55 931.55 0.0M
2024-06-06 936.78 936.78 936.78 936.78 0.0M
2024-06-05 944.65 944.65 944.65 944.65 0.0M
2024-06-04 946.58 946.58 946.58 946.58 0.0M
2024-06-03 947.16 947.16 947.16 947.16 0.0M
2024-05-31 904.81 904.81 904.81 904.81 0.0M
2024-05-30 893.60 893.60 893.60 893.60 0.0M
2024-05-29 892.88 892.88 892.88 892.88 0.0M
2024-05-28 893.30 893.30 893.30 893.30 0.0M
2024-05-27 895.74 895.74 895.74 895.74 0.0M
2024-05-24 887.15 887.15 887.15 887.15 0.0M
2024-05-23 894.93 894.93 894.93 894.93 0.0M
2024-05-22 900.97 900.97 900.97 900.97 0.0M
2024-05-21 900.90 900.90 900.90 900.90 0.0M
2024-05-20 904.64 904.64 904.64 904.64 0.0M
2024-05-17 907.40 907.40 907.40 907.40 0.0M
2024-05-16 912.63 912.63 912.63 912.63 0.0M
2024-05-15 916.76 916.76 916.76 916.76 0.0M
2024-05-14 907.76 907.76 907.76 907.76 0.0M
2024-05-13 904.69 904.69 904.69 904.69 0.0M
2024-05-10 909.75 909.75 909.75 909.75 0.0M
2024-05-09 902.76 902.76 902.76 902.76 0.0M
2024-05-08 900.87 900.87 900.87 900.87 0.0M
2024-05-07 902.85 902.85 902.85 902.85 0.0M
2024-05-06 897.65 897.65 897.65 897.65 0.0M
2024-05-03 886.60 886.60 886.60 886.60 0.0M
2024-04-30 898.20 898.20 898.20 898.20 0.0M
2024-04-29 898.76 898.76 898.76 898.76 0.0M
2024-04-26 898.95 898.95 898.95 898.95 0.0M
2024-04-25 899.63 899.63 899.63 899.63 0.0M
2024-04-24 892.81 892.81 892.81 892.81 0.0M
2024-04-23 890.81 890.81 890.81 890.81 0.0M
2024-04-22 888.14 888.14 888.14 888.14 0.0M
2024-04-19 877.29 877.29 877.29 877.29 0.0M
2024-04-18 870.64 870.64 870.64 870.64 0.0M
2024-04-17 875.44 875.44 875.44 875.44 0.0M
2024-04-16 863.60 863.60 863.60 863.60 0.0M
2024-04-15 871.14 871.14 871.14 871.14 0.0M
2024-04-12 874.10 874.10 874.10 874.10 0.0M
2024-04-11 877.51 877.51 877.51 877.51 0.0M
2024-04-10 891.30 891.30 891.30 891.30 0.0M
2024-04-09 887.52 887.52 887.52 887.52 0.0M
2024-04-08 891.18 891.18 891.18 891.18 0.0M
2024-04-05 888.80 888.80 888.80 888.80 0.0M
2024-04-04 899.86 899.86 899.86 899.86 0.0M
2024-04-03 897.78 897.78 897.78 897.78 0.0M
2024-04-02 914.35 914.35 914.35 914.35 0.0M
2024-04-01 907.95 907.95 907.95 907.95 0.0M
2024-03-27 898.94 898.94 898.94 898.94 0.0M
2024-03-26 901.64 901.64 901.64 901.64 0.0M
2024-03-25 901.61 901.61 901.61 901.61 0.0M
2024-03-22 910.68 910.68 910.68 910.68 0.0M
2024-03-21 899.62 899.62 899.62 899.62 0.0M
2024-03-20 891.99 891.99 891.99 891.99 0.0M
2024-03-19 882.12 882.12 882.12 882.12 0.0M
2024-03-15 881.17 881.17 881.17 881.17 0.0M
2024-03-14 891.79 891.79 891.79 891.79 0.0M
2024-03-13 893.52 893.52 893.52 893.52 0.0M
2024-03-12 890.00 890.00 890.00 890.00 0.0M
2024-03-11 890.82 890.82 890.82 890.82 0.0M
2024-03-08 896.51 896.51 896.51 896.51 0.0M
2024-03-07 889.53 889.53 889.53 889.53 0.0M
2024-03-06 888.77 888.77 888.77 888.77 0.0M
2024-03-05 890.58 890.58 890.58 890.58 0.0M
2024-03-04 891.09 891.09 891.09 891.09 0.0M
2024-03-01 888.66 888.66 888.66 888.66 0.0M
2024-02-29 884.90 884.90 884.90 884.90 0.0M
2024-02-28 885.44 885.44 885.44 885.44 0.0M
2024-02-27 883.19 883.19 883.19 883.19 0.0M
2024-02-26 885.93 885.93 885.93 885.93 0.0M
2024-02-23 881.90 881.90 881.90 881.90 0.0M
2024-02-22 871.61 871.61 871.61 871.61 0.0M
2024-02-21 867.12 867.12 867.12 867.12 0.0M
2024-02-20 870.06 870.06 870.06 870.06 0.0M
2024-02-19 870.58 870.58 870.58 870.58 0.0M
2024-02-16 875.93 875.93 875.93 875.93 0.0M
2024-02-15 864.59 864.59 864.59 864.59 0.0M
2024-02-14 859.22 859.22 859.22 859.22 0.0M
2024-02-13 873.88 873.88 873.88 873.88 0.0M
2024-02-12 863.16 863.16 863.16 863.16 0.0M
2024-02-09 861.78 861.78 861.78 861.78 0.0M
2024-02-08 851.90 851.90 851.90 851.90 0.0M
2024-02-07 849.91 849.91 849.91 849.91 0.0M
2024-02-06 861.52 861.52 861.52 861.52 0.0M
2024-02-02 861.64 861.64 861.64 861.64 0.0M
2024-02-01 856.96 856.96 856.96 856.96 0.0M
2024-01-31 875.48 875.48 875.48 875.48 0.0M
2024-01-30 877.52 877.52 877.52 877.52 0.0M
2024-01-29 869.44 869.44 869.44 869.44 0.0M
2024-01-26 870.67 870.67 870.67 870.67 0.0M
2024-01-25 857.51 857.51 857.51 857.51 0.0M
2024-01-24 867.77 867.77 867.77 867.77 0.0M
2024-01-23 858.88 858.88 858.88 858.88 0.0M
2024-01-22 851.14 851.14 851.14 851.14 0.0M
2024-01-19 846.56 846.56 846.56 846.56 0.0M
2024-01-18 846.80 846.80 846.80 846.80 0.0M
2024-01-17 847.69 847.69 847.69 847.69 0.0M
2024-01-16 842.38 842.38 842.38 842.38 0.0M
2024-01-15 840.37 840.37 840.37 840.37 0.0M
2024-01-12 852.38 852.38 852.38 852.38 0.0M
2024-01-11 855.51 855.51 855.51 855.51 0.0M
2024-01-10 852.15 852.15 852.15 852.15 0.0M
2024-01-09 853.11 853.11 853.11 853.11 0.0M
2024-01-08 849.67 849.67 849.67 849.67 0.0M
2024-01-05 853.48 853.48 853.48 853.48 0.0M
2024-01-04 855.36 855.36 855.36 855.36 0.0M
2024-01-03 868.34 868.34 868.34 868.34 0.0M
2024-01-02 869.81 869.81 869.81 869.81 0.0M