Invesco S&P 500® High Dividend Low Volatility ETF

SPHD
🏛️ México →
896.09
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
2025-09-26 896.09 896.09 896.09 896.09 0.0M
2025-09-25 902.94 902.94 902.94 902.94 0.0M
2025-09-24 898.57 898.57 898.57 898.57 0.0M
2025-09-23 915.00 915.00 915.00 915.00 0.0M
2025-09-22 901.81 901.81 901.81 901.81 0.0M
2025-09-19 902.26 902.26 902.26 902.26 0.0M
2025-09-18 899.24 899.24 899.24 899.24 0.0M
2025-09-17 902.02 902.02 902.02 902.02 0.0M
2025-09-15 911.96 911.96 911.96 911.96 0.0M
2025-09-12 919.21 919.21 919.21 919.21 0.0M
2025-09-11 913.42 913.42 913.42 913.42 0.0M
2025-09-10 915.37 915.37 915.37 915.37 0.0M
2025-09-09 918.20 918.20 918.20 918.20 0.0M
2025-09-08 925.55 925.55 925.55 925.55 0.0M
2025-09-05 927.01 927.01 927.01 927.01 0.0M
2025-09-04 919.23 919.23 919.23 919.23 0.0M
2025-09-03 917.96 917.96 917.96 917.96 0.0M
2025-09-02 922.60 922.60 922.60 922.60 0.0M
2025-09-01 922.51 922.51 922.51 922.51 0.0M
2025-08-29 916.20 916.20 916.20 916.20 0.0M
2025-08-28 923.53 923.53 923.53 923.53 0.0M
2025-08-27 916.84 916.84 916.84 916.84 0.0M
2025-08-26 917.49 917.49 917.49 917.49 0.0M
2025-08-25 924.17 924.17 924.17 924.17 0.0M
2025-08-22 919.16 919.16 919.16 919.16 0.0M
2025-08-21 917.98 917.98 917.98 917.98 0.0M
2025-08-20 918.10 918.10 918.10 918.10 0.0M
2025-08-19 907.08 907.08 907.08 907.08 0.0M
2025-08-18 912.31 912.31 912.31 912.31 0.0M
2025-08-15 915.47 915.47 915.47 915.47 0.0M
2025-08-14 913.50 913.50 913.50 913.50 0.0M
2025-08-13 896.91 896.91 896.91 896.91 0.0M
2025-08-12 894.96 894.96 894.96 894.96 0.0M
2025-08-11 892.34 892.34 892.34 892.34 0.0M
2025-08-08 898.15 898.15 898.15 898.15 0.0M
2025-08-07 892.05 892.05 892.05 892.05 0.0M
2025-08-06 903.95 903.95 903.95 903.95 0.0M
2025-08-05 906.91 906.91 906.91 906.91 0.0M
2025-08-04 911.22 911.22 911.22 911.22 0.0M
2025-08-01 896.40 896.40 896.40 896.40 0.0M
2025-07-31 903.52 903.52 903.52 903.52 0.0M
2025-07-30 911.56 911.56 911.56 911.56 0.0M
2025-07-29 904.50 904.50 904.50 904.50 0.0M
2025-07-28 909.11 909.11 909.11 909.11 0.0M
2025-07-25 908.58 908.58 908.58 908.58 0.0M
2025-07-24 916.60 916.60 916.60 916.60 0.0M
2025-07-23 913.74 913.74 913.74 913.74 0.0M
2025-07-22 899.09 899.09 899.09 899.09 0.0M
2025-07-21 905.86 905.86 905.86 905.86 0.0M
2025-07-18 906.52 906.52 906.52 906.52 0.0M
2025-07-17 902.76 902.76 902.76 902.76 0.0M
2025-07-16 902.99 902.99 902.99 902.99 0.0M
2025-07-15 910.74 910.74 910.74 910.74 0.0M
2025-07-14 907.60 907.60 907.60 907.60 0.0M
2025-07-11 911.22 911.22 911.22 911.22 0.0M
2025-07-10 900.81 900.81 900.81 900.81 0.0M
2025-07-09 908.38 908.38 908.38 908.38 0.0M
2025-07-08 899.70 899.70 899.70 899.70 0.0M
2025-07-07 906.85 906.85 906.85 906.85 0.0M
2025-07-04 908.44 908.44 908.44 908.44 0.0M
2025-07-03 912.01 912.01 912.01 912.01 0.0M
2025-07-02 906.54 906.54 906.54 906.54 0.0M
2025-07-01 895.71 895.71 895.71 895.71 0.0M
2025-06-30 890.58 890.58 890.58 890.58 0.0M
2025-06-27 892.68 892.68 892.68 892.68 0.0M
2025-06-26 888.69 888.69 888.69 888.69 0.0M
2025-06-25 905.29 905.29 905.29 905.29 0.0M
2025-06-24 900.00 900.00 900.00 900.00 0.0M
2025-06-23 902.53 902.53 902.53 902.53 0.0M
2025-06-19 893.16 893.16 893.16 893.16 0.0M
2025-06-18 893.16 893.16 893.16 893.16 0.0M
2025-06-17 897.20 897.20 897.20 897.20 0.0M
2025-06-16 897.48 897.48 897.48 897.48 0.0M
2025-06-13 905.26 905.26 905.26 905.26 0.0M
2025-06-12 902.42 902.42 902.42 902.42 0.0M
2025-06-11 911.06 911.06 911.06 911.06 0.0M
2025-06-10 904.56 904.56 904.56 904.56 0.0M
2025-06-09 906.46 906.46 906.46 906.46 0.0M
2025-06-06 901.76 901.76 901.76 901.76 0.0M
2025-06-05 905.34 905.34 905.34 905.34 0.0M
2025-06-04 915.80 915.80 915.80 915.80 0.0M
2025-06-03 913.22 913.22 913.22 913.22 0.0M
2025-06-02 920.83 920.83 920.83 920.83 0.0M
2025-05-30 916.73 916.73 916.73 916.73 0.0M
2025-05-29 912.77 912.77 912.77 912.77 0.0M
2025-05-28 914.57 914.57 914.57 914.57 0.0M
2025-05-27 900.98 900.98 900.98 900.98 0.0M
2025-05-26 903.60 903.60 903.60 903.60 0.0M
2025-05-23 903.14 903.14 903.14 903.14 0.0M
2025-05-22 908.42 908.42 908.42 908.42 0.0M
2025-05-21 925.48 925.48 925.48 925.48 0.0M
2025-05-20 932.58 932.58 932.58 932.58 0.0M
2025-05-19 939.83 939.83 939.83 939.83 0.0M
2025-05-16 928.32 928.32 928.32 928.32 0.0M
2025-05-15 906.19 906.19 906.19 906.19 0.0M
2025-05-14 919.19 919.19 919.19 919.19 0.0M
2025-05-13 936.50 936.50 936.50 936.50 0.0M
2025-05-12 922.91 922.91 922.91 922.91 0.0M
2025-05-09 926.76 926.76 926.76 926.76 0.0M
2025-05-08 926.12 926.12 926.12 926.12 0.0M
2025-05-07 929.02 929.02 929.02 929.02 0.0M
2025-05-06 931.75 931.75 931.75 931.75 0.0M
2025-05-05 938.03 938.03 938.03 938.03 0.0M
2025-05-02 930.47 930.47 930.47 930.47 0.0M
2025-04-30 930.96 930.96 930.96 930.96 0.0M
2025-04-29 925.97 925.97 925.97 925.97 0.0M
2025-04-28 920.11 920.11 920.11 920.11 0.0M
2025-04-25 927.62 927.62 927.62 927.62 0.0M
2025-04-24 924.08 924.08 924.08 924.08 0.0M
2025-04-23 924.04 924.04 924.04 924.04 0.0M
2025-04-22 909.03 909.03 909.03 909.03 0.0M
2025-04-21 927.98 927.98 927.98 927.98 0.0M
2025-04-16 939.80 939.80 939.80 939.80 0.0M
2025-04-15 946.22 946.22 946.22 946.22 0.0M
2025-04-14 940.15 940.15 940.15 940.15 0.0M
2025-04-11 931.16 931.16 931.16 931.16 0.0M
2025-04-10 978.00 978.00 978.00 978.00 0.0M
2025-04-09 917.87 917.87 917.87 917.87 0.0M
2025-04-08 937.68 937.68 937.68 937.68 0.0M
2025-04-07 978.00 978.00 978.00 970.00 0.0M
2025-04-04 972.38 972.38 972.38 972.38 0.0M
2025-04-03 990.00 990.00 990.00 990.00 0.0M
2025-04-02 1,017.94 1,017.94 1,017.94 1,017.94 0.0M
2025-04-01 1,026.60 1,026.60 1,026.60 1,026.60 0.0M
2025-03-31 1,012.06 1,012.06 1,012.06 1,012.06 0.0M
2025-03-28 1,009.41 1,009.41 1,009.41 1,009.41 0.0M
2025-03-27 997.58 997.58 997.58 997.58 0.0M
2025-03-26 987.15 987.15 987.15 987.15 0.0M
2025-03-25 1,000.99 1,000.99 1,000.99 1,000.99 0.0M
2025-03-24 1,003.94 1,003.94 1,003.94 1,003.94 0.0M
2025-03-21 1,050.00 1,050.00 1,050.00 1,050.00 0.0M
2025-03-20 1,005.17 1,005.17 1,005.17 1,005.17 0.0M
2025-03-19 1,003.02 1,003.02 1,003.02 1,003.02 0.0M
2025-03-18 987.90 987.90 987.90 987.90 0.0M
2025-03-14 981.95 981.95 981.95 981.95 0.0M
2025-03-13 988.55 988.55 988.55 988.55 0.0M
2025-03-12 1,008.60 1,008.60 1,008.60 1,008.60 0.0M
2025-03-11 1,028.21 1,028.21 1,028.21 1,028.21 0.0M
2025-03-10 1,025.91 1,025.91 1,025.91 1,025.91 0.0M
2025-03-07 1,008.61 1,008.61 1,008.61 1,008.61 0.0M
2025-03-06 1,015.18 1,015.18 1,015.18 1,015.18 0.0M
2025-03-05 1,034.67 1,034.67 1,034.67 1,034.67 0.0M
2025-03-04 1,033.72 1,033.72 1,033.72 1,033.72 0.0M
2025-03-03 1,036.47 1,036.47 1,036.47 1,036.47 0.0M
2025-02-28 1,022.18 1,022.18 1,022.18 1,022.18 0.0M
2025-02-27 1,022.00 1,022.00 1,022.00 1,022.00 0.0M
2025-02-26 1,034.88 1,034.88 1,034.88 1,034.88 0.0M
2025-02-25 1,029.13 1,029.13 1,029.13 1,029.13 0.0M
2025-02-24 1,021.31 1,021.31 1,021.31 1,021.31 0.0M
2025-02-21 1,019.07 1,019.07 1,019.07 1,019.07 0.0M
2025-02-20 1,013.48 1,013.48 1,013.48 1,013.48 0.0M
2025-02-19 1,001.33 1,001.33 1,001.33 1,001.33 0.0M
2025-02-18 996.91 996.91 996.91 996.91 0.0M
2025-02-17 998.15 998.15 998.15 998.15 0.0M
2025-02-14 1,012.90 1,012.90 1,012.90 1,012.90 0.0M
2025-02-13 1,002.04 1,002.04 1,002.04 1,002.04 0.0M
2025-02-12 1,011.95 1,011.95 1,011.95 1,011.95 0.0M
2025-02-11 1,009.49 1,009.49 1,009.49 1,009.49 0.0M
2025-02-10 1,001.46 1,001.46 1,001.46 1,001.46 0.0M
2025-02-07 1,001.01 1,001.01 1,001.01 1,001.01 0.0M
2025-02-06 1,007.88 1,007.88 1,007.88 1,007.88 0.0M
2025-02-05 992.33 992.33 992.33 992.33 0.0M
2025-02-04 1,003.35 1,003.35 1,003.35 1,003.35 0.0M
2025-01-31 1,000.19 1,000.19 1,000.19 1,000.19 0.0M
2025-01-30 1,002.06 1,002.06 1,002.06 1,002.06 0.0M
2025-01-29 1,004.07 1,004.07 1,004.07 1,004.07 0.0M
2025-01-28 1,021.14 1,021.14 1,021.14 1,021.14 0.0M
2025-01-27 984.17 984.17 984.17 984.17 0.0M
2025-01-24 989.53 989.53 989.53 989.53 0.0M
2025-01-23 992.27 992.27 992.27 992.27 0.0M
2025-01-22 1,012.60 1,012.60 1,012.60 1,012.60 0.0M
2025-01-21 1,012.89 1,012.89 1,012.89 1,012.89 0.0M
2025-01-20 1,009.59 1,009.59 1,009.59 1,009.59 0.0M
2025-01-17 1,007.71 1,007.71 1,007.71 1,007.71 0.0M
2025-01-16 982.17 982.17 982.17 982.17 0.0M
2025-01-15 979.45 979.45 979.45 979.45 0.0M
2025-01-14 986.60 986.60 986.60 986.60 0.0M
2025-01-13 974.77 974.77 974.77 974.77 0.0M
2025-01-10 981.12 981.12 981.12 981.12 0.0M
2025-01-09 976.72 976.72 976.72 976.72 0.0M
2025-01-08 974.88 974.88 974.88 974.88 0.0M
2025-01-07 975.74 975.74 975.74 975.74 0.0M
2025-01-06 1,003.15 1,003.15 1,003.15 1,003.15 0.0M
2025-01-03 1,000.65 1,000.65 1,000.65 1,000.65 0.0M
2025-01-02 1,004.18 1,004.18 1,004.18 1,004.18 0.0M