Invesco S&P 500® Equal Weight Consumer Staples ETF

RSPS
🏛️ México →
531.61
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
2023-12-29 530.12 530.12 530.12 530.12 0.0M
2023-12-28 529.15 529.15 529.15 529.15 0.0M
2023-12-27 529.38 529.38 529.38 529.38 0.0M
2023-12-26 526.70 526.70 526.70 526.70 0.0M
2023-12-22 525.59 525.59 525.59 525.59 0.0M
2023-12-21 522.43 522.43 522.43 522.43 0.0M
2023-12-20 532.60 532.60 532.60 532.60 0.0M
2023-12-19 534.23 534.23 534.23 534.23 0.0M
2023-12-18 534.98 534.98 534.98 534.98 0.0M
2023-12-15 542.15 542.15 542.15 542.15 0.0M
2023-12-14 551.69 551.69 551.69 551.69 0.0M
2023-12-13 540.07 540.07 540.07 540.07 0.0M
2023-12-11 533.03 533.03 533.03 533.03 0.0M
2023-12-08 538.44 538.44 538.44 538.44 0.0M
2023-12-07 528.90 528.90 528.90 528.90 0.0M
2023-12-06 533.53 533.53 533.53 533.53 0.0M
2023-12-05 537.67 537.67 537.67 537.67 0.0M
2023-12-04 529.00 529.00 529.00 529.00 0.0M
2023-12-01 529.18 529.18 529.18 529.18 0.0M
2023-11-30 517.16 517.16 517.16 517.16 0.0M
2023-11-29 519.30 519.30 519.30 519.30 0.0M
2023-11-28 518.61 518.61 518.61 518.61 0.0M
2023-11-27 521.00 521.00 521.00 521.00 0.0M
2023-11-24 520.69 520.69 520.69 520.69 0.0M
2023-11-23 521.74 521.74 521.74 521.74 0.0M
2023-11-22 517.68 517.68 517.68 517.68 0.0M
2023-11-21 516.53 516.53 516.53 516.53 0.0M
2023-11-17 516.92 516.92 516.92 516.92 0.0M
2023-11-16 522.94 522.94 522.94 522.94 0.0M
2023-11-15 520.36 520.36 520.36 520.36 0.0M
2023-11-14 518.90 518.90 518.90 518.90 0.0M
2023-11-13 522.15 522.15 522.15 522.15 0.0M
2023-11-10 512.95 512.95 512.95 512.95 0.0M
2023-11-09 514.95 514.95 514.95 514.95 0.0M
2023-11-08 517.32 517.32 517.32 517.32 0.0M
2023-11-07 516.98 516.98 516.98 516.98 0.0M
2023-11-06 514.34 514.34 514.34 514.34 0.0M
2023-11-03 518.73 518.73 518.73 518.73 0.0M
2023-11-01 523.97 523.97 523.97 523.97 0.0M
2023-10-31 522.18 522.18 522.18 522.18 0.0M
2023-10-30 516.25 516.25 516.25 516.25 0.0M
2023-10-27 528.71 528.71 528.71 528.71 0.0M
2023-10-26 533.21 533.21 533.21 533.21 0.0M
2023-10-25 528.51 528.51 528.51 528.51 0.0M
2023-10-24 520.10 520.10 520.10 520.10 0.0M
2023-10-23 525.79 525.79 525.79 525.79 0.0M
2023-10-20 529.23 529.23 529.23 529.23 0.0M
2023-10-19 530.90 530.90 530.90 530.90 0.0M
2023-10-18 522.46 522.46 522.46 522.46 0.0M
2023-10-17 520.12 520.12 520.12 520.12 0.0M
2023-10-16 517.10 517.10 517.10 517.10 0.0M
2023-10-13 508.73 508.73 508.73 508.73 0.0M
2023-10-12 516.60 516.60 516.60 516.60 0.0M
2023-10-11 525.92 525.92 525.92 525.92 0.0M
2023-10-10 531.42 531.42 531.42 531.42 0.0M
2023-10-09 525.87 525.87 525.87 525.87 0.0M
2023-10-06 530.62 530.62 530.62 530.62 0.0M
2023-10-05 534.02 534.02 534.02 534.02 0.0M
2023-10-04 527.05 527.05 527.05 527.05 0.0M
2023-10-03 521.76 521.76 521.76 521.76 0.0M
2023-10-02 523.08 523.08 523.08 523.08 0.0M
2023-09-29 528.59 528.59 528.59 528.59 0.0M
2023-09-28 530.62 530.62 530.62 530.62 0.0M
2023-09-27 528.82 528.82 528.82 528.82 0.0M
2023-09-26 529.71 529.71 529.71 529.71 0.0M
2023-09-25 525.08 525.08 525.08 525.08 0.0M
2023-09-22 530.65 530.65 530.65 530.65 0.0M
2023-09-21 532.68 532.68 532.68 532.68 0.0M
2023-09-20 533.25 533.25 533.25 533.25 0.0M
2023-09-19 537.05 537.05 537.05 537.05 0.0M
2023-09-18 540.09 540.09 540.09 540.09 0.0M
2023-09-15 545.11 545.11 545.11 545.11 0.0M
2023-09-14 539.90 539.90 539.90 539.90 0.0M
2023-09-13 544.58 544.58 544.58 544.58 0.0M
2023-09-12 552.64 552.64 552.64 552.64 0.0M
2023-09-11 556.48 556.48 556.48 556.48 0.0M
2023-09-08 553.84 553.84 553.84 553.84 0.0M
2023-09-07 553.61 553.61 553.61 553.61 0.0M
2023-09-06 548.93 548.93 548.93 548.93 0.0M
2023-09-05 548.74 548.74 548.74 548.74 0.0M
2023-09-04 546.71 546.71 546.71 546.71 0.0M
2023-09-01 546.45 546.45 546.45 546.45 0.0M
2023-08-31 545.31 545.31 545.31 545.31 0.0M
2023-08-30 548.32 548.32 548.32 548.32 0.0M
2023-08-29 542.81 542.81 542.81 542.81 0.0M
2023-08-28 540.56 540.56 540.56 540.56 0.0M
2023-08-25 539.57 539.57 539.57 539.57 0.0M
2023-08-24 543.81 543.81 543.81 543.81 0.0M
2023-08-23 546.06 546.06 546.06 546.06 0.0M
2023-08-22 552.14 552.14 552.14 552.14 0.0M
2023-08-21 557.46 557.46 557.46 557.46 0.0M
2023-08-18 557.34 557.34 557.34 557.34 0.0M
2023-08-17 560.80 560.80 560.80 560.80 0.0M
2023-08-16 564.89 564.89 564.89 564.89 0.0M
2023-08-15 569.53 569.53 569.53 569.53 0.0M
2023-08-14 570.16 570.16 570.16 570.16 0.0M
2023-08-11 567.48 567.48 567.48 567.48 0.0M
2023-08-10 573.26 573.26 573.26 573.26 0.0M
2023-08-09 573.43 573.43 573.43 573.43 0.0M
2023-08-08 577.68 577.68 577.68 577.68 0.0M
2023-08-07 575.11 575.11 575.11 575.11 0.0M
2023-08-04 587.83 587.83 587.83 587.83 0.0M
2023-08-03 580.02 580.02 580.02 580.02 0.0M
2023-08-02 571.66 571.66 571.66 571.66 0.0M
2023-08-01 570.43 570.43 570.43 570.43 0.0M
2023-07-31 571.95 571.95 571.95 571.95 0.0M
2023-07-28 568.95 568.95 568.95 568.95 0.0M
2023-07-27 578.06 578.06 578.06 578.06 0.0M
2023-07-26 578.41 578.41 578.41 578.41 0.0M
2023-07-25 576.15 576.15 576.15 576.15 0.0M
2023-07-24 577.97 577.97 577.97 577.97 0.0M
2023-07-21 574.45 574.45 574.45 574.45 0.0M
2023-07-20 566.71 566.71 566.71 566.71 0.0M
2023-07-19 559.38 559.38 559.38 559.38 0.0M
2023-07-18 560.81 560.81 560.81 560.81 0.0M
2023-07-17 562.57 562.57 562.57 562.57 0.0M
2023-07-14 2,829.16 2,829.16 2,829.16 2,829.16 0.0M
2023-07-13 2,816.08 2,816.08 2,816.08 2,816.08 0.0M
2023-07-12 2,852.08 2,852.08 2,852.08 2,852.08 0.0M