Invesco S

SPVU
🏛️ Estados Unidos →
55.18
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 44.31 44.31 44.19 44.21 0.0M
2023-12-28 44.26 44.41 44.26 44.34 0.0M
2023-12-27 44.35 44.47 44.29 44.39 0.0M
2023-12-26 44.28 44.53 44.28 44.45 0.0M
2023-12-22 44.23 44.39 44.15 44.15 0.0M
2023-12-21 44.03 44.07 43.78 44.07 0.0M
2023-12-20 44.25 44.47 43.72 43.72 0.0M
2023-12-19 43.91 44.35 43.88 44.35 0.0M
2023-12-18 44.11 44.16 43.92 43.95 0.0M
2023-12-15 44.43 44.43 44.12 44.25 0.0M
2023-12-14 43.77 44.66 43.77 44.58 0.0M
2023-12-13 42.54 43.33 42.40 43.33 0.0M
2023-12-12 42.55 42.63 42.48 42.48 0.0M
2023-12-11 42.50 42.70 42.50 42.65 0.0M
2023-12-08 42.35 42.43 42.34 42.43 0.0M
2023-12-07 42.11 42.17 41.99 42.08 0.0M
2023-12-06 42.23 42.41 41.77 41.80 0.0M
2023-12-05 42.14 42.14 41.93 41.93 0.0M
2023-12-04 42.00 42.31 42.00 42.24 0.0M
2023-12-01 41.93 42.42 41.91 42.26 0.0M
2023-11-30 41.40 41.69 41.40 41.69 0.0M
2023-11-29 41.50 41.50 41.19 41.19 0.0M
2023-11-28 40.91 41.17 40.91 41.03 0.0M
2023-11-27 40.90 40.97 40.82 40.97 0.0M
2023-11-24 41.11 41.24 41.07 41.08 0.0M
2023-11-22 40.64 40.97 40.64 40.95 0.0M
2023-11-21 40.68 40.86 40.68 40.75 0.0M
2023-11-20 40.85 41.05 40.85 40.97 0.0M
2023-11-17 40.57 40.86 40.57 40.86 0.0M
2023-11-16 40.62 40.67 40.25 40.42 0.1M
2023-11-15 40.79 40.94 40.77 40.77 0.0M
2023-11-14 40.09 40.71 40.09 40.54 0.0M
2023-11-13 39.40 39.66 39.40 39.59 0.0M
2023-11-10 39.20 39.51 39.20 39.51 0.0M
2023-11-09 39.59 39.59 39.07 39.08 0.0M
2023-11-08 39.68 39.68 39.38 39.41 0.0M
2023-11-07 39.74 39.83 39.63 39.70 0.0M
2023-11-06 40.27 40.27 40.03 40.07 0.0M
2023-11-03 40.21 40.54 40.21 40.36 0.0M
2023-11-02 39.09 39.99 39.09 39.98 0.0M
2023-11-01 38.91 39.10 38.71 38.96 0.0M
2023-10-31 38.48 38.83 38.48 38.83 0.0M
2023-10-30 38.26 38.53 38.06 38.45 0.0M
2023-10-27 38.86 38.86 37.88 37.91 0.0M
2023-10-26 38.78 38.93 38.60 38.76 0.0M
2023-10-25 38.49 38.67 38.44 38.61 0.0M
2023-10-24 38.99 39.02 38.77 38.81 0.0M
2023-10-23 39.00 39.00 38.65 38.66 0.0M
2023-10-20 39.72 39.72 39.18 39.18 0.0M
2023-10-19 40.16 40.34 39.80 39.80 0.0M
2023-10-18 40.31 40.37 40.13 40.13 0.0M
2023-10-17 39.92 40.60 39.92 40.48 0.0M
2023-10-16 40.03 40.17 40.00 40.08 0.0M
2023-10-13 40.12 40.12 39.66 39.68 0.0M
2023-10-12 39.74 39.74 39.43 39.55 0.0M
2023-10-11 39.90 39.93 39.75 39.93 0.0M
2023-10-10 40.19 40.21 40.05 40.06 0.0M
2023-10-09 39.21 39.74 39.21 39.68 0.0M
2023-10-06 38.75 39.39 38.71 39.23 0.0M
2023-10-05 38.90 39.14 38.88 39.08 0.0M
2023-10-04 39.08 39.12 38.72 39.12 0.0M
2023-10-03 39.57 39.57 39.21 39.33 0.0M
2023-10-02 40.47 40.47 39.77 39.90 0.0M
2023-09-29 40.76 40.80 40.43 40.49 0.0M
2023-09-28 40.47 40.91 40.47 40.79 0.0M
2023-09-27 40.48 40.54 40.25 40.46 0.0M
2023-09-26 40.33 40.34 40.24 40.34 0.0M
2023-09-25 40.69 40.89 40.55 40.89 0.0M
2023-09-22 40.88 40.88 40.54 40.55 0.0M
2023-09-21 41.04 41.04 40.86 40.86 0.0M
2023-09-20 41.77 41.80 41.21 41.21 0.0M
2023-09-19 41.39 41.43 41.14 41.43 0.0M
2023-09-18 41.47 41.48 41.32 41.44 0.0M
2023-09-15 41.86 41.86 41.82 41.82 0.0M
2023-09-14 41.85 42.16 41.85 42.16 0.0M
2023-09-13 41.94 41.94 41.49 41.57 0.0M
2023-09-12 41.39 41.97 41.39 41.81 0.1M
2023-09-11 41.49 41.66 41.23 41.30 0.0M
2023-09-08 40.94 41.32 40.94 41.23 0.0M
2023-09-07 40.94 41.05 40.92 40.96 0.0M
2023-09-06 41.21 41.21 40.84 41.10 0.0M
2023-09-05 41.55 41.70 41.25 41.25 0.0M
2023-09-01 41.44 41.64 41.44 41.53 0.0M
2023-08-31 41.29 41.29 41.11 41.21 0.0M
2023-08-30 41.34 41.38 41.22 41.22 0.0M
2023-08-29 41.00 41.33 40.98 41.30 0.0M
2023-08-28 40.77 41.15 40.77 40.93 0.0M
2023-08-25 40.66 40.73 40.38 40.66 0.0M
2023-08-24 40.82 40.82 40.59 40.59 0.1M
2023-08-23 40.41 40.66 40.36 40.63 0.0M
2023-08-22 40.96 40.96 40.58 40.58 0.0M
2023-08-21 40.92 41.07 40.87 41.07 0.0M
2023-08-18 40.75 41.19 40.75 41.13 0.0M
2023-08-17 41.34 41.41 40.96 41.02 0.0M
2023-08-16 41.58 41.58 41.21 41.23 0.0M
2023-08-15 41.74 41.74 41.55 41.62 0.0M
2023-08-14 42.34 42.49 42.31 42.45 0.0M
2023-08-11 42.33 42.70 42.33 42.65 0.0M
2023-08-10 42.63 42.89 42.37 42.39 0.0M
2023-08-09 42.68 42.84 42.51 42.51 0.0M
2023-08-08 42.24 42.72 42.03 42.72 0.0M
2023-08-07 42.62 42.88 42.62 42.87 0.0M
2023-08-04 42.90 42.94 42.47 42.47 0.0M
2023-08-03 42.33 42.67 42.27 42.60 0.0M
2023-08-02 42.67 42.67 42.36 42.50 0.0M
2023-08-01 42.88 43.01 42.61 42.87 0.0M
2023-07-31 42.89 43.09 42.88 43.04 0.0M
2023-07-28 42.89 42.89 42.61 42.76 0.0M
2023-07-27 43.08 43.08 42.66 42.66 0.0M
2023-07-26 42.76 42.96 42.76 42.89 0.0M
2023-07-25 42.86 42.91 42.64 42.71 0.0M
2023-07-24 42.44 43.10 42.44 42.86 0.1M
2023-07-21 42.53 42.53 42.33 42.40 0.0M
2023-07-20 42.31 42.41 42.17 42.38 0.0M
2023-07-19 41.83 42.25 41.83 42.20 0.0M
2023-07-18 41.08 41.84 41.08 41.66 0.0M
2023-07-17 40.89 41.09 40.88 41.01 0.0M
2023-07-14 41.74 41.74 40.98 41.02 0.0M
2023-07-13 41.54 41.73 41.47 41.62 0.0M
2023-07-12 41.69 41.84 41.43 41.43 0.1M
2023-07-11 40.90 41.43 40.90 41.41 0.0M
2023-07-10 40.76 40.78 40.66 40.71 0.0M
2023-07-07 40.50 41.00 40.50 40.63 0.1M
2023-07-06 40.45 40.45 39.99 40.29 0.0M
2023-07-05 40.80 40.85 40.74 40.84 0.0M
2023-07-03 40.84 41.17 40.84 41.00 0.0M
2023-06-30 40.63 40.83 40.60 40.70 0.0M
2023-06-29 40.36 40.44 40.28 40.44 0.0M
2023-06-28 39.68 39.93 39.68 39.93 0.0M
2023-06-27 39.69 39.94 39.69 39.92 0.0M
2023-06-26 39.22 39.69 39.22 39.54 0.0M
2023-06-23 39.15 39.27 39.12 39.26 0.0M
2023-06-22 39.57 39.57 39.42 39.45 0.0M
2023-06-21 39.72 40.01 39.72 39.87 0.1M
2023-06-20 39.88 39.91 39.72 39.89 0.0M
2023-06-16 40.87 40.87 40.57 40.68 0.0M
2023-06-15 40.16 40.78 40.16 40.69 0.0M
2023-06-14 40.59 40.65 39.98 40.19 0.0M
2023-06-13 40.41 40.76 40.41 40.51 0.0M
2023-06-12 39.97 40.18 39.95 40.10 0.0M
2023-06-09 40.10 40.15 39.90 40.05 0.0M
2023-06-08 40.14 40.14 39.80 40.08 0.0M
2023-06-07 39.56 40.23 39.56 40.22 0.0M
2023-06-06 38.80 39.52 38.80 39.50 0.0M
2023-06-05 39.24 39.24 38.89 38.93 0.0M
2023-06-02 38.61 39.22 38.59 39.12 0.0M
2023-06-01 38.16 38.44 37.85 38.28 0.0M
2023-05-31 38.16 38.16 37.85 37.95 0.0M
2023-05-30 38.49 38.52 38.18 38.52 0.0M
2023-05-26 38.21 38.54 38.21 38.53 0.0M
2023-05-25 38.22 38.22 37.86 38.11 0.0M
2023-05-24 38.69 38.69 38.34 38.40 0.0M
2023-05-23 38.77 39.31 38.77 38.84 0.0M
2023-05-22 38.87 38.87 38.73 38.81 0.0M
2023-05-19 38.99 39.09 38.68 38.77 0.0M
2023-05-18 38.57 38.93 38.53 38.93 0.0M
2023-05-17 38.03 38.67 38.03 38.67 0.0M
2023-05-16 38.04 38.06 37.76 37.76 0.0M
2023-05-15 38.09 38.49 38.09 38.37 0.0M
2023-05-12 38.28 38.28 37.80 38.00 0.0M
2023-05-11 38.09 38.13 37.98 38.12 0.0M
2023-05-10 38.43 38.50 38.13 38.42 0.0M
2023-05-09 38.45 38.79 38.45 38.67 0.0M
2023-05-08 38.95 38.95 38.71 38.76 0.0M
2023-05-05 38.38 38.83 38.38 38.75 0.0M
2023-05-04 38.40 38.40 37.71 37.80 0.1M
2023-05-03 38.97 39.15 38.61 38.63 0.0M
2023-05-02 39.80 39.80 38.72 39.06 0.0M
2023-05-01 40.28 40.41 40.00 40.01 0.0M
2023-04-28 39.66 40.23 39.61 40.17 0.0M
2023-04-27 39.28 39.74 39.19 39.70 0.0M
2023-04-26 39.41 39.54 38.96 39.12 0.0M
2023-04-25 39.89 39.89 39.48 39.48 0.0M
2023-04-24 40.11 40.32 40.11 40.28 0.0M
2023-04-21 40.08 40.30 40.06 40.20 0.0M
2023-04-20 40.43 40.58 40.25 40.33 0.0M
2023-04-19 40.76 40.93 40.66 40.90 0.0M
2023-04-18 41.06 41.16 40.91 41.16 0.0M
2023-04-17 40.72 41.07 40.58 41.03 0.0M
2023-04-14 40.91 41.06 40.65 40.81 0.0M
2023-04-13 40.15 40.72 40.15 40.62 0.0M
2023-04-12 40.94 40.94 40.42 40.42 0.0M
2023-04-11 40.47 40.89 40.47 40.75 0.0M
2023-04-10 39.94 40.35 39.94 40.32 0.0M
2023-04-06 40.11 40.17 39.95 39.95 0.0M
2023-04-05 39.61 40.03 39.61 40.03 0.0M
2023-04-04 40.44 40.44 39.69 39.80 0.0M
2023-04-03 40.34 40.50 40.20 40.44 0.0M
2023-03-31 39.79 40.10 39.79 40.10 0.0M
2023-03-30 39.93 39.93 39.57 39.69 0.0M
2023-03-29 39.31 39.68 39.29 39.62 0.0M
2023-03-28 38.72 39.04 38.71 38.88 0.4M
2023-03-27 38.78 38.97 38.42 38.79 0.0M
2023-03-24 37.68 38.18 37.35 38.11 0.0M
2023-03-23 38.57 38.87 37.83 38.09 0.0M
2023-03-22 39.23 39.31 38.43 38.43 0.1M
2023-03-21 39.10 39.34 39.10 39.30 0.6M
2023-03-20 38.31 38.63 38.18 38.35 0.1M
2023-03-17 38.91 38.91 38.16 38.32 0.0M
2023-03-16 38.16 39.18 37.99 39.09 0.1M
2023-03-15 38.53 38.58 38.00 38.45 0.2M
2023-03-14 39.91 39.96 39.14 39.54 0.0M
2023-03-13 39.26 39.60 38.95 38.98 0.0M
2023-03-10 40.50 41.07 40.20 40.31 0.0M
2023-03-09 42.12 42.12 40.76 40.76 0.0M
2023-03-08 42.19 42.19 41.85 42.07 0.1M
2023-03-07 42.65 42.85 42.15 42.20 0.0M
2023-03-06 43.37 43.37 43.12 43.20 0.0M
2023-03-03 42.92 43.50 42.92 43.39 0.0M
2023-03-02 42.61 42.90 42.39 42.79 0.0M
2023-03-01 42.62 43.01 42.62 42.79 0.0M
2023-02-28 42.93 42.94 42.71 42.78 0.0M
2023-02-27 43.17 43.21 42.85 42.91 0.0M
2023-02-24 42.47 42.87 42.47 42.84 0.0M
2023-02-23 43.18 43.18 42.61 42.98 0.0M
2023-02-22 43.02 43.14 42.68 42.81 0.0M
2023-02-21 43.54 43.63 42.95 42.96 0.0M
2023-02-17 43.92 43.92 43.71 43.90 0.0M
2023-02-16 44.12 44.55 44.12 44.26 0.0M
2023-02-15 44.32 44.58 44.32 44.58 0.0M
2023-02-14 44.72 44.85 44.46 44.73 0.0M
2023-02-13 44.20 44.65 44.20 44.62 0.0M
2023-02-10 43.74 44.19 43.65 44.17 0.1M
2023-02-09 44.01 44.01 43.62 43.77 0.0M
2023-02-08 44.23 44.43 44.14 44.16 0.0M
2023-02-07 44.37 44.56 43.90 44.51 0.0M
2023-02-06 43.90 44.01 43.84 43.93 0.0M
2023-02-03 44.67 44.77 44.26 44.31 0.0M
2023-02-02 44.44 44.80 44.34 44.68 0.0M
2023-02-01 44.22 44.88 43.96 44.44 0.0M
2023-01-31 43.89 44.41 43.75 44.41 0.0M
2023-01-30 43.98 44.20 43.75 43.76 0.0M
2023-01-27 44.18 44.43 44.13 44.28 0.0M
2023-01-26 44.04 44.35 43.89 44.32 0.0M
2023-01-25 43.30 43.80 43.30 43.80 0.0M
2023-01-24 43.34 43.60 43.34 43.47 0.0M
2023-01-23 42.90 43.65 42.90 43.53 0.0M
2023-01-20 42.32 42.97 42.23 42.97 0.0M
2023-01-19 42.03 42.44 42.01 42.33 0.0M
2023-01-18 43.27 43.42 42.50 42.50 0.1M
2023-01-17 43.36 43.36 43.20 43.20 0.0M
2023-01-13 42.68 43.50 42.65 43.47 0.0M
2023-01-12 43.20 43.48 43.13 43.29 0.0M
2023-01-11 42.70 42.98 42.64 42.98 0.0M
2023-01-10 42.30 42.70 42.18 42.70 0.0M
2023-01-09 42.51 42.76 42.33 42.33 0.0M
2023-01-06 41.78 42.50 41.78 42.40 0.0M
2023-01-05 41.30 41.62 41.19 41.54 0.0M
2023-01-04 41.25 41.74 41.05 41.43 0.0M
2023-01-03 41.15 41.24 40.64 40.85 0.0M