Invesco S&P 500® Equal Weight Materials ETF

RSPM
🏛️ México →
592.66
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
2023-12-29 571.84 571.84 571.84 571.84 0.0M
2023-12-28 574.75 574.75 574.75 574.75 0.0M
2023-12-27 575.88 575.88 575.88 575.88 0.0M
2023-12-26 572.34 572.34 572.34 572.34 0.0M
2023-12-22 571.83 571.83 571.83 571.83 0.0M
2023-12-21 565.95 565.95 565.95 565.95 0.0M
2023-12-20 575.04 575.04 575.04 575.04 0.0M
2023-12-19 574.03 574.03 574.03 574.03 0.0M
2023-12-18 576.32 576.32 576.32 576.32 0.0M
2023-12-15 581.39 581.39 581.39 581.39 0.0M
2023-12-14 572.61 572.61 572.61 572.61 0.0M
2023-12-13 563.33 563.33 563.33 563.33 0.0M
2023-12-11 558.84 558.84 558.84 558.84 0.0M
2023-12-08 559.69 559.69 559.69 559.69 0.0M
2023-12-07 548.72 548.72 548.72 548.72 0.0M
2023-12-06 553.06 553.06 553.06 553.06 0.0M
2023-12-05 562.04 562.04 562.04 562.04 0.0M
2023-12-04 561.25 561.25 561.25 561.25 0.0M
2023-12-01 558.37 558.37 558.37 558.37 0.0M
2023-11-30 546.03 546.03 546.03 546.03 0.0M
2023-11-29 539.39 539.39 539.39 539.39 0.0M
2023-11-28 538.50 538.50 538.50 538.50 0.0M
2023-11-27 537.35 537.35 537.35 537.35 0.0M
2023-11-24 536.67 536.67 536.67 536.67 0.0M
2023-11-23 537.75 537.75 537.75 537.75 0.0M
2023-11-22 536.27 536.27 536.27 536.27 0.0M
2023-11-21 536.72 536.72 536.72 536.72 0.0M
2023-11-17 536.95 536.95 536.95 536.95 0.0M
2023-11-16 540.79 540.79 540.79 540.79 0.0M
2023-11-15 538.35 538.35 538.35 538.35 0.0M
2023-11-14 526.65 526.65 526.65 526.65 0.0M
2023-11-13 532.62 532.62 532.62 532.62 0.0M
2023-11-10 520.76 520.76 520.76 520.76 0.0M
2023-11-09 526.07 526.07 526.07 526.07 0.0M
2023-11-08 525.43 525.43 525.43 525.43 0.0M
2023-11-07 533.70 533.70 533.70 533.70 0.0M
2023-11-06 535.48 535.48 535.48 535.48 0.0M
2023-11-03 527.52 527.52 527.52 527.52 0.0M
2023-11-01 532.55 532.55 532.55 532.55 0.0M
2023-10-31 533.08 533.08 533.08 533.08 0.0M
2023-10-30 528.70 528.70 528.70 528.70 0.0M
2023-10-27 533.06 533.06 533.06 533.06 0.0M
2023-10-26 531.63 531.63 531.63 531.63 0.0M
2023-10-25 538.16 538.16 538.16 538.16 0.0M
2023-10-24 524.13 524.13 524.13 524.13 0.0M
2023-10-23 537.20 537.20 537.20 537.20 0.0M
2023-10-20 546.79 546.79 546.79 546.79 0.0M
2023-10-19 552.98 552.98 552.98 552.98 0.0M
2023-10-18 555.30 555.30 555.30 555.30 0.0M
2023-10-17 550.20 550.20 550.20 550.20 0.0M
2023-10-16 547.32 547.32 547.32 547.32 0.0M
2023-10-13 545.64 545.64 545.64 545.64 0.0M
2023-10-12 552.75 552.75 552.75 552.75 0.0M
2023-10-11 556.64 556.64 556.64 556.64 0.0M
2023-10-10 561.26 561.26 561.26 561.26 0.0M
2023-10-09 553.48 553.48 553.48 553.48 0.0M
2023-10-06 552.29 552.29 552.29 552.29 0.0M
2023-10-05 551.86 551.86 551.86 551.86 0.0M
2023-10-04 542.45 542.45 542.45 542.45 0.0M
2023-10-03 537.46 537.46 537.46 537.46 0.0M
2023-10-02 540.13 540.13 540.13 540.13 0.0M
2023-09-29 546.49 546.49 546.49 546.49 0.0M
2023-09-28 543.03 543.03 543.03 543.03 0.0M
2023-09-27 534.87 534.87 534.87 534.87 0.0M
2023-09-26 539.56 539.56 539.56 539.56 0.0M
2023-09-25 527.85 527.85 527.85 527.85 0.0M
2023-09-22 530.32 530.32 530.32 530.32 0.0M
2023-09-21 535.06 535.06 535.06 535.06 0.0M
2023-09-20 540.77 540.77 540.77 540.77 0.0M
2023-09-19 543.44 543.44 543.44 543.44 0.0M
2023-09-18 547.73 547.73 547.73 547.73 0.0M
2023-09-15 554.60 554.60 554.60 554.60 0.0M
2023-09-14 545.04 545.04 545.04 545.04 0.0M
2023-09-13 552.05 552.05 552.05 552.05 0.0M
2023-09-12 556.07 556.07 556.07 556.07 0.0M
2023-09-11 562.49 562.49 562.49 562.49 0.0M
2023-09-08 559.81 559.81 559.81 559.81 0.0M
2023-09-07 566.10 566.10 566.10 566.10 0.0M
2023-09-06 561.91 561.91 561.91 561.91 0.0M
2023-09-05 566.95 566.95 566.95 566.95 0.0M
2023-09-04 564.85 564.85 564.85 564.85 0.0M
2023-09-01 552.68 552.68 552.68 552.68 0.0M
2023-08-31 546.53 546.53 546.53 546.53 0.0M
2023-08-30 548.15 548.15 548.15 548.15 0.0M
2023-08-29 535.95 535.95 535.95 535.95 0.0M
2023-08-28 531.84 531.84 531.84 531.84 0.0M
2023-08-25 531.57 531.57 531.57 531.57 0.0M
2023-08-24 533.14 533.14 533.14 533.14 0.0M
2023-08-23 536.72 536.72 536.72 536.72 0.0M
2023-08-22 540.74 540.74 540.74 540.74 0.0M
2023-08-21 542.97 542.97 542.97 542.97 0.0M
2023-08-18 545.69 545.69 545.69 545.69 0.0M
2023-08-17 543.90 543.90 543.90 543.90 0.0M
2023-08-16 550.66 550.66 550.66 550.66 0.0M
2023-08-15 558.78 558.78 558.78 558.78 0.0M
2023-08-14 556.57 556.57 556.57 556.57 0.0M
2023-08-11 557.20 557.20 557.20 557.20 0.0M
2023-08-10 561.98 561.98 561.98 561.98 0.0M
2023-08-09 565.04 565.04 565.04 565.04 0.0M
2023-08-08 571.70 571.70 571.70 571.70 0.0M
2023-08-07 569.48 569.48 569.48 569.48 0.0M
2023-08-04 579.08 579.08 579.08 579.08 0.0M
2023-08-03 570.64 570.64 570.64 570.64 0.0M
2023-08-02 570.32 570.32 570.32 570.32 0.0M
2023-08-01 568.50 568.50 568.50 568.50 0.0M
2023-07-31 565.17 565.17 565.17 565.17 0.0M
2023-07-28 563.28 563.28 563.28 563.28 0.0M
2023-07-27 570.29 570.29 570.29 570.29 0.0M
2023-07-26 572.09 572.09 572.09 572.09 0.0M
2023-07-25 558.30 558.30 558.30 558.30 0.0M
2023-07-24 559.86 559.86 559.86 559.86 0.0M
2023-07-21 556.93 556.93 556.93 556.93 0.0M
2023-07-20 554.98 554.98 554.98 554.98 0.0M
2023-07-19 554.19 554.19 554.19 554.19 0.0M
2023-07-18 549.81 549.81 549.81 549.81 0.0M
2023-07-17 550.25 550.25 550.25 550.25 0.0M
2023-07-14 2,791.06 2,791.06 2,791.06 2,791.06 0.0M
2023-07-13 2,764.55 2,764.55 2,764.55 2,764.55 0.0M
2023-07-12 2,771.95 2,771.95 2,771.95 2,771.95 0.0M