Invesco S&P 500® Equal Weight Utilities ETF

RSPU
🏛️ México →
1,377.52
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 1,347.94 1,347.94 1,347.94 1,347.94 0.0M
2024-12-30 1,337.91 1,337.91 1,337.91 1,337.91 0.0M
2024-12-27 1,334.36 1,334.36 1,334.36 1,334.36 0.0M
2024-12-26 1,337.14 1,337.14 1,337.14 1,337.14 0.0M
2024-12-24 1,332.05 1,332.05 1,332.05 1,332.05 0.0M
2024-12-23 1,331.45 1,331.45 1,331.45 1,331.45 0.0M
2024-12-20 1,333.93 1,333.93 1,333.93 1,333.93 0.0M
2024-12-19 1,305.64 1,305.64 1,305.64 1,305.64 0.0M
2024-12-18 1,343.89 1,343.89 1,343.89 1,343.89 0.0M
2024-12-17 1,344.46 1,344.46 1,344.46 1,344.46 0.0M
2024-12-16 1,353.54 1,353.54 1,353.54 1,353.54 0.0M
2024-12-13 1,355.07 1,355.07 1,355.07 1,355.07 0.0M
2024-12-11 1,366.77 1,366.77 1,366.77 1,366.77 0.0M
2024-12-10 1,371.53 1,371.53 1,371.53 1,371.53 0.0M
2024-12-09 1,393.88 1,393.88 1,393.88 1,393.88 0.0M
2024-12-06 1,407.68 1,407.68 1,407.68 1,407.68 0.0M
2024-12-05 1,411.70 1,411.70 1,411.70 1,411.70 0.0M
2024-12-04 1,411.66 1,411.66 1,411.66 1,411.66 0.0M
2024-12-03 1,430.09 1,430.09 1,430.09 1,430.09 0.0M
2024-12-02 1,452.56 1,452.56 1,452.56 1,452.56 0.0M
2024-11-29 1,457.18 1,457.18 1,457.18 1,457.18 0.0M
2024-11-28 1,473.21 1,473.21 1,473.21 1,473.21 0.0M
2024-11-27 1,479.09 1,479.09 1,479.09 1,479.09 0.0M
2024-11-26 1,428.66 1,428.66 1,428.66 1,428.66 0.0M
2024-11-25 1,442.09 1,442.09 1,442.09 1,442.09 0.0M
2024-11-22 1,441.61 1,441.61 1,441.61 1,441.61 0.0M
2024-11-21 1,408.35 1,408.35 1,408.35 1,408.35 0.0M
2024-11-20 1,399.61 1,399.61 1,399.61 1,399.61 0.0M
2024-11-19 1,393.36 1,393.36 1,393.36 1,393.36 0.0M
2024-11-15 1,379.45 1,379.45 1,379.45 1,379.45 0.0M
2024-11-14 1,395.72 1,395.72 1,395.72 1,395.72 0.0M
2024-11-13 1,395.01 1,395.01 1,395.01 1,395.01 0.0M
2024-11-12 1,399.00 1,399.00 1,399.00 1,399.00 0.0M
2024-11-11 1,368.05 1,368.05 1,368.05 1,368.05 0.0M
2024-11-08 1,321.91 1,321.91 1,321.91 1,321.91 0.0M
2024-11-07 1,351.99 1,351.99 1,351.99 1,351.99 0.0M
2024-11-06 1,355.42 1,355.42 1,355.42 1,355.42 0.0M
2024-11-05 1,319.12 1,319.12 1,319.12 1,319.12 0.0M
2024-11-04 1,334.63 1,334.63 1,334.63 1,334.63 0.0M
2024-11-01 1,363.57 1,363.57 1,363.57 1,363.57 0.0M
2024-10-31 1,356.68 1,356.68 1,356.68 1,356.68 0.0M
2024-10-30 1,348.20 1,348.20 1,348.20 1,348.20 0.0M
2024-10-29 1,372.65 1,372.65 1,372.65 1,372.65 0.0M
2024-10-28 1,358.45 1,358.45 1,358.45 1,358.45 0.0M
2024-10-25 1,371.63 1,371.63 1,371.63 1,371.63 0.0M
2024-10-24 1,382.41 1,382.41 1,382.41 1,382.41 0.0M
2024-10-23 1,365.83 1,365.83 1,365.83 1,365.83 0.0M
2024-10-22 1,378.92 1,378.92 1,378.92 1,378.92 0.0M
2024-10-21 1,372.01 1,372.01 1,372.01 1,372.01 0.0M
2024-10-18 1,370.21 1,370.21 1,370.21 1,370.21 0.0M
2024-10-17 1,383.92 1,383.92 1,383.92 1,383.92 0.0M
2024-10-16 1,340.05 1,340.05 1,340.05 1,340.05 0.0M
2024-10-15 1,315.62 1,315.62 1,315.62 1,315.62 0.0M
2024-10-14 1,302.21 1,302.21 1,302.21 1,302.21 0.0M
2024-10-11 1,299.26 1,299.26 1,299.26 1,299.26 0.0M
2024-10-10 1,300.97 1,300.97 1,300.97 1,300.97 0.0M
2024-10-09 1,309.82 1,309.82 1,309.82 1,309.82 0.0M
2024-10-08 1,309.82 1,309.82 1,309.82 1,309.82 0.0M
2024-10-07 1,327.41 1,327.41 1,327.41 1,327.41 0.0M
2024-10-04 1,345.81 1,345.81 1,345.81 1,345.81 0.0M
2024-10-03 1,340.52 1,340.52 1,340.52 1,340.52 0.0M
2024-10-02 1,349.54 1,349.54 1,349.54 1,349.54 0.0M
2024-09-30 1,344.03 1,344.03 1,344.03 1,344.03 0.0M
2024-09-27 1,328.69 1,328.69 1,328.69 1,328.69 0.0M
2024-09-26 1,330.54 1,330.54 1,330.54 1,330.54 0.0M
2024-09-25 1,306.69 1,306.69 1,306.69 1,306.69 0.0M
2024-09-24 1,320.80 1,320.80 1,320.80 1,320.80 0.0M
2024-09-23 1,314.81 1,314.81 1,314.81 1,314.81 0.0M
2024-09-20 1,279.59 1,279.59 1,279.59 1,279.59 0.0M
2024-09-19 1,289.65 1,289.65 1,289.65 1,289.65 0.0M
2024-09-18 1,295.32 1,295.32 1,295.32 1,295.32 0.0M
2024-09-17 1,284.63 1,284.63 1,284.63 1,284.63 0.0M
2024-09-13 1,288.94 1,288.94 1,288.94 1,288.94 0.0M
2024-09-12 1,304.61 1,304.61 1,304.61 1,304.61 0.0M
2024-09-11 1,314.22 1,314.22 1,314.22 1,314.22 0.0M
2024-09-10 1,297.95 1,297.95 1,297.95 1,297.95 0.0M
2024-09-09 1,293.71 1,293.71 1,293.71 1,293.71 0.0M
2024-09-06 1,305.98 1,305.98 1,305.98 1,305.98 0.0M
2024-09-05 1,298.13 1,298.13 1,298.13 1,298.13 0.0M
2024-09-04 1,289.38 1,289.38 1,289.38 1,289.38 0.0M
2024-09-03 1,286.87 1,286.87 1,286.87 1,286.87 0.0M
2024-09-02 1,277.48 1,277.48 1,277.48 1,277.48 0.0M
2024-08-30 1,279.37 1,279.37 1,279.37 1,279.37 0.0M
2024-08-29 1,259.93 1,259.93 1,259.93 1,259.93 0.0M
2024-08-28 1,263.55 1,263.55 1,263.55 1,263.55 0.0M
2024-08-27 1,254.02 1,254.02 1,254.02 1,254.02 0.0M
2024-08-26 1,226.63 1,226.63 1,226.63 1,226.63 0.0M
2024-08-23 1,246.60 1,246.60 1,246.60 1,246.60 0.0M
2024-08-22 1,234.25 1,234.25 1,234.25 1,234.25 0.0M
2024-08-21 1,206.78 1,206.78 1,206.78 1,206.78 0.0M
2024-08-20 1,194.21 1,194.21 1,194.21 1,194.21 0.0M
2024-08-19 1,181.24 1,181.24 1,181.24 1,181.24 0.0M
2024-08-16 1,178.58 1,178.58 1,178.58 1,178.58 0.0M
2024-08-15 1,190.99 1,190.99 1,190.99 1,190.99 0.0M
2024-08-14 1,202.10 1,202.10 1,202.10 1,202.10 0.0M
2024-08-13 1,193.05 1,193.05 1,193.05 1,193.05 0.0M
2024-08-12 1,180.31 1,180.31 1,180.31 1,180.31 0.0M
2024-08-09 1,192.36 1,192.36 1,192.36 1,192.36 0.0M
2024-08-08 1,194.52 1,194.52 1,194.52 1,194.52 0.0M
2024-08-07 1,198.46 1,198.46 1,198.46 1,198.46 0.0M
2024-08-06 1,191.74 1,191.74 1,191.74 1,191.74 0.0M
2024-08-05 1,204.74 1,204.74 1,204.74 1,204.74 0.0M
2024-08-02 1,182.41 1,182.41 1,182.41 1,182.41 0.0M
2024-08-01 1,155.06 1,155.06 1,155.06 1,155.06 0.0M
2024-07-30 1,144.22 1,144.22 1,144.22 1,144.22 0.0M
2024-07-29 1,124.38 1,124.38 1,124.38 1,124.38 0.0M
2024-07-26 1,110.27 1,110.27 1,110.27 1,110.27 0.0M
2024-07-25 1,111.00 1,111.00 1,111.00 1,111.00 0.0M
2024-07-24 1,085.76 1,085.76 1,085.76 1,085.76 0.0M
2024-07-23 1,081.27 1,081.27 1,081.27 1,081.27 0.0M
2024-07-22 1,076.43 1,076.43 1,076.43 1,076.43 0.0M
2024-07-19 1,071.47 1,071.47 1,071.47 1,071.47 0.0M
2024-07-18 1,064.27 1,064.27 1,064.27 1,064.27 0.0M
2024-07-17 1,054.53 1,054.53 1,054.53 1,054.53 0.0M
2024-07-15 1,065.54 1,065.54 1,065.54 1,065.54 0.0M
2024-07-12 1,068.45 1,068.45 1,068.45 1,068.45 0.0M
2024-07-11 1,049.22 1,049.22 1,049.22 1,049.22 0.0M
2024-07-10 1,046.96 1,046.96 1,046.96 1,046.96 0.0M
2024-07-09 1,047.07 1,047.07 1,047.07 1,047.07 0.0M
2024-07-08 1,051.92 1,051.92 1,051.92 1,051.92 0.0M
2024-07-05 1,050.46 1,050.46 1,050.46 1,050.46 0.0M
2024-07-04 1,052.77 1,052.77 1,052.77 1,052.77 0.0M
2024-07-03 1,055.51 1,055.51 1,055.51 1,055.51 0.0M
2024-07-02 1,060.18 1,060.18 1,060.18 1,060.18 0.0M
2024-07-01 1,058.98 1,058.98 1,058.98 1,058.98 0.0M
2024-06-28 1,074.89 1,074.89 1,074.89 1,074.89 0.0M
2024-06-27 1,063.56 1,063.56 1,063.56 1,063.56 0.0M
2024-06-26 1,060.86 1,060.86 1,060.86 1,060.86 0.0M
2024-06-25 1,062.49 1,062.49 1,062.49 1,062.49 0.0M
2024-06-24 1,068.18 1,068.18 1,068.18 1,068.18 0.0M
2024-06-21 1,086.86 1,086.86 1,086.86 1,086.86 0.0M
2024-06-20 1,081.25 1,081.25 1,081.25 1,081.25 0.0M
2024-06-19 1,080.65 1,080.65 1,080.65 1,080.65 0.0M
2024-06-17 1,090.33 1,090.33 1,090.33 1,090.33 0.0M
2024-06-14 1,098.96 1,098.96 1,098.96 1,098.96 0.0M
2024-06-13 1,113.88 1,113.88 1,113.88 1,113.88 0.0M
2024-06-12 1,100.47 1,100.47 1,100.47 1,100.47 0.0M
2024-06-11 1,096.02 1,096.02 1,096.02 1,096.02 0.0M
2024-06-10 1,079.11 1,079.11 1,079.11 1,079.11 0.0M
2024-06-07 1,046.16 1,046.16 1,046.16 1,046.16 0.0M
2024-06-06 1,061.20 1,061.20 1,061.20 1,061.20 0.0M
2024-06-05 1,085.04 1,085.04 1,085.04 1,085.04 0.0M
2024-06-04 1,070.20 1,070.20 1,070.20 1,070.20 0.0M
2024-06-03 1,044.72 1,044.72 1,044.72 1,044.72 0.0M
2024-05-31 1,022.70 1,022.70 1,022.70 1,022.70 0.0M
2024-05-30 1,008.36 1,008.36 1,008.36 1,008.36 0.0M
2024-05-29 1,008.76 1,008.76 1,008.76 1,008.76 0.0M
2024-05-28 1,005.58 1,005.58 1,005.58 1,005.58 0.0M
2024-05-27 1,008.33 1,008.33 1,008.33 1,008.33 0.0M
2024-05-24 1,000.13 1,000.13 1,000.13 1,000.13 0.0M
2024-05-23 1,015.40 1,015.40 1,015.40 1,015.40 0.0M
2024-05-22 1,027.07 1,027.07 1,027.07 1,027.07 0.0M
2024-05-21 1,015.38 1,015.38 1,015.38 1,015.38 0.0M
2024-05-20 1,022.07 1,022.07 1,022.07 1,022.07 0.0M
2024-05-17 1,025.39 1,025.39 1,025.39 1,025.39 0.0M
2024-05-16 1,025.88 1,025.88 1,025.88 1,025.88 0.0M
2024-05-15 1,022.58 1,022.58 1,022.58 1,022.58 0.0M
2024-05-14 1,017.92 1,017.92 1,017.92 1,017.92 0.0M
2024-05-13 1,017.86 1,017.86 1,017.86 1,017.86 0.0M
2024-05-10 1,024.27 1,024.27 1,024.27 1,024.27 0.0M
2024-05-09 1,010.63 1,010.63 1,010.63 1,010.63 0.0M
2024-05-08 1,001.31 1,001.31 1,001.31 1,001.31 0.0M
2024-05-07 992.24 992.24 992.24 992.24 0.0M
2024-05-06 994.41 994.41 994.41 994.41 0.0M
2024-05-03 985.70 985.70 985.70 985.70 0.0M
2024-04-30 977.37 977.37 977.37 977.37 0.0M
2024-04-29 972.17 972.17 972.17 972.17 0.0M
2024-04-26 983.86 983.86 983.86 983.86 0.0M
2024-04-25 978.17 978.17 978.17 978.17 0.0M
2024-04-24 965.91 965.91 965.91 965.91 0.0M
2024-04-23 968.90 968.90 968.90 968.90 0.0M
2024-04-22 965.59 965.59 965.59 965.59 0.0M
2024-04-19 946.31 946.31 946.31 946.31 0.0M
2024-04-18 934.76 934.76 934.76 934.76 0.0M
2024-04-17 920.22 920.22 920.22 920.22 0.0M
2024-04-16 912.76 912.76 912.76 912.76 0.0M
2024-04-15 919.65 919.65 919.65 919.65 0.0M
2024-04-12 914.75 914.75 914.75 914.75 0.0M
2024-04-11 918.56 918.56 918.56 918.56 0.0M
2024-04-10 930.48 930.48 930.48 930.48 0.0M
2024-04-09 922.48 922.48 922.48 922.48 0.0M
2024-04-08 923.50 923.50 923.50 923.50 0.0M
2024-04-05 925.26 925.26 925.26 925.26 0.0M
2024-04-04 928.49 928.49 928.49 928.49 0.0M
2024-04-03 933.34 933.34 933.34 933.34 0.0M
2024-04-02 937.64 937.64 937.64 937.64 0.0M
2024-04-01 926.72 926.72 926.72 926.72 0.0M
2024-03-27 910.12 910.12 910.12 910.12 0.0M
2024-03-26 920.51 920.51 920.51 920.51 0.0M
2024-03-25 920.52 920.52 920.52 920.52 0.0M
2024-03-22 921.61 921.61 921.61 921.61 0.0M
2024-03-21 920.91 920.91 920.91 920.91 0.0M
2024-03-20 926.25 926.25 926.25 926.25 0.0M
2024-03-19 911.53 911.53 911.53 911.53 0.0M
2024-03-15 908.57 908.57 908.57 908.57 0.0M
2024-03-14 919.37 919.37 919.37 919.37 0.0M
2024-03-13 923.67 923.67 923.67 923.67 0.0M
2024-03-12 931.18 931.18 931.18 931.18 0.0M
2024-03-11 926.61 926.61 926.61 926.61 0.0M
2024-03-08 929.94 929.94 929.94 929.94 0.0M
2024-03-07 923.95 923.95 923.95 923.95 0.0M
2024-03-06 917.12 917.12 917.12 917.12 0.0M
2024-03-05 921.46 921.46 921.46 921.46 0.0M
2024-03-04 907.43 907.43 907.43 907.43 0.0M
2024-03-01 914.25 914.25 914.25 914.25 0.0M
2024-02-29 913.96 913.96 913.96 913.96 0.0M
2024-02-28 910.69 910.69 910.69 910.69 0.0M
2024-02-27 897.23 897.23 897.23 897.23 0.0M
2024-02-26 915.21 915.21 915.21 915.21 0.0M
2024-02-23 909.13 909.13 909.13 909.13 0.0M
2024-02-22 912.73 912.73 912.73 912.73 0.0M
2024-02-21 899.68 899.68 899.68 899.68 0.0M
2024-02-20 901.26 901.26 901.26 901.26 0.0M
2024-02-19 901.80 901.80 901.80 901.80 0.0M
2024-02-16 903.07 903.07 903.07 903.07 0.0M
2024-02-15 889.22 889.22 889.22 889.22 0.0M
2024-02-14 888.80 888.80 888.80 888.80 0.0M
2024-02-13 896.58 896.58 896.58 896.58 0.0M
2024-02-12 888.28 888.28 888.28 888.28 0.0M
2024-02-09 883.50 883.50 883.50 883.50 0.0M
2024-02-08 886.14 886.14 886.14 886.14 0.0M
2024-02-07 886.71 886.71 886.71 886.71 0.0M
2024-02-06 906.44 906.44 906.44 906.44 0.0M
2024-02-02 920.67 920.67 920.67 920.67 0.0M
2024-02-01 905.88 905.88 905.88 905.88 0.0M
2024-01-31 909.35 909.35 909.35 909.35 0.0M
2024-01-30 911.81 911.81 911.81 911.81 0.0M
2024-01-29 902.57 902.57 902.57 902.57 0.0M
2024-01-26 903.59 903.59 903.59 903.59 0.0M
2024-01-25 882.40 882.40 882.40 882.40 0.0M
2024-01-24 906.29 906.29 906.29 906.29 0.0M
2024-01-23 892.59 892.59 892.59 892.59 0.0M
2024-01-22 897.73 897.73 897.73 897.73 0.0M
2024-01-19 902.31 902.31 902.31 902.31 0.0M
2024-01-18 916.33 916.33 916.33 916.33 0.0M
2024-01-17 922.00 922.00 922.00 922.00 0.0M
2024-01-16 917.24 917.24 917.24 917.24 0.0M
2024-01-15 915.05 915.05 915.05 915.05 0.0M
2024-01-12 918.62 918.62 918.62 918.62 0.0M
2024-01-11 940.30 940.30 940.30 940.30 0.0M
2024-01-10 938.18 938.18 938.18 938.18 0.0M
2024-01-09 938.69 938.69 938.69 938.69 0.0M
2024-01-08 937.20 937.20 937.20 937.20 0.0M
2024-01-05 942.46 942.46 942.46 942.46 0.0M
2024-01-04 945.38 945.38 945.38 945.38 0.0M
2024-01-03 942.76 942.76 942.76 942.76 0.0M
2024-01-02 923.19 923.19 923.19 923.19 0.0M