Invesco S

IDHQ
🏛️ Estados Unidos →
33.12
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 33.04 33.14 32.92 33.12 0.1M
2025-09-25 33.05 33.09 32.81 33.01 0.1M
2025-09-24 33.20 33.31 33.03 33.10 0.0M
2025-09-23 33.67 33.67 33.37 33.49 0.2M
2025-09-22 33.48 33.58 33.31 33.57 0.1M
2025-09-19 33.57 33.57 33.40 33.51 0.5M
2025-09-18 33.64 33.78 33.57 33.71 0.0M
2025-09-17 33.55 33.82 33.21 33.46 0.4M
2025-09-16 33.72 33.81 33.50 33.65 0.0M
2025-09-15 33.54 33.69 33.49 33.66 0.0M
2025-09-12 33.43 33.50 33.27 33.38 0.0M
2025-09-11 33.38 33.60 33.30 33.57 0.1M
2025-09-10 33.35 33.43 33.07 33.20 0.0M
2025-09-09 33.32 33.32 33.05 33.26 0.1M
2025-09-08 33.37 33.45 33.23 33.44 0.0M
2025-09-05 33.32 33.32 33.05 33.23 0.0M
2025-09-04 32.94 33.03 32.77 33.02 0.1M
2025-09-03 32.60 32.77 32.50 32.72 0.0M
2025-09-02 32.44 32.60 32.29 32.55 0.0M
2025-08-29 32.93 33.00 32.78 32.95 0.0M
2025-08-28 33.12 33.26 32.96 33.20 0.1M
2025-08-27 32.91 33.08 32.81 33.07 0.1M
2025-08-26 33.06 33.06 32.91 33.02 0.0M
2025-08-25 33.39 33.39 32.89 33.03 0.1M
2025-08-22 33.03 33.53 32.98 33.35 0.0M
2025-08-21 32.94 33.01 32.79 32.95 0.0M
2025-08-20 33.13 33.19 33.07 33.17 0.1M
2025-08-19 33.05 33.12 32.84 32.98 0.1M
2025-08-18 32.90 33.02 32.81 32.96 0.0M
2025-08-15 32.90 33.04 32.84 33.04 0.0M
2025-08-14 32.71 32.84 32.56 32.66 0.1M
2025-08-13 32.79 32.93 32.64 32.91 0.0M
2025-08-12 32.27 32.58 32.27 32.58 0.1M
2025-08-11 32.21 32.36 32.18 32.22 0.0M
2025-08-08 32.33 32.42 32.20 32.34 0.0M
2025-08-07 32.45 32.47 32.15 32.38 0.1M
2025-08-06 32.12 32.14 31.97 32.10 0.0M
2025-08-05 32.22 32.22 31.97 32.08 0.0M
2025-08-04 32.08 32.13 31.90 32.12 0.0M
2025-08-01 31.67 31.75 31.54 31.73 0.1M
2025-07-31 32.22 32.22 31.84 31.91 0.1M
2025-07-30 32.51 32.61 32.13 32.35 0.0M
2025-07-29 32.56 32.65 32.45 32.53 0.0M
2025-07-28 32.81 32.81 32.45 32.54 0.0M
2025-07-25 32.90 33.03 32.73 33.01 0.1M
2025-07-24 33.22 33.30 33.05 33.16 0.1M
2025-07-23 32.98 33.42 32.92 33.40 0.0M
2025-07-22 32.65 32.77 32.45 32.66 0.0M
2025-07-21 32.58 32.73 32.44 32.58 0.0M
2025-07-18 32.62 32.63 32.29 32.34 0.1M
2025-07-17 32.49 32.56 32.34 32.43 0.1M
2025-07-16 32.43 32.59 32.23 32.57 0.0M
2025-07-15 32.78 32.78 32.41 32.46 0.0M
2025-07-14 32.69 32.79 32.58 32.75 0.1M
2025-07-11 32.77 32.77 32.63 32.74 0.0M
2025-07-10 33.04 33.13 32.90 33.08 0.1M
2025-07-09 32.78 32.98 32.72 32.96 0.1M
2025-07-08 32.62 32.85 32.62 32.81 0.2M
2025-07-07 32.76 32.76 32.39 32.56 0.0M
2025-07-03 32.94 32.95 32.76 32.91 0.0M
2025-07-02 32.79 33.00 32.71 32.96 0.0M
2025-07-01 32.91 33.05 32.82 32.94 0.1M
2025-06-30 32.80 33.00 32.73 32.98 0.0M
2025-06-27 32.76 33.00 32.72 32.91 0.0M
2025-06-26 32.56 32.65 32.39 32.63 0.1M
2025-06-25 32.40 32.40 32.20 32.30 0.1M
2025-06-24 32.34 32.55 32.28 32.50 0.0M
2025-06-23 31.60 32.11 31.55 32.10 0.0M
2025-06-20 32.42 32.42 31.98 31.98 0.0M
2025-06-18 32.44 32.51 32.26 32.32 0.1M
2025-06-17 32.64 32.65 32.22 32.30 0.1M
2025-06-16 32.93 33.08 32.67 32.67 0.1M
2025-06-13 32.74 32.91 32.55 32.75 0.1M
2025-06-12 33.12 33.21 33.05 33.15 0.0M
2025-06-11 33.10 33.10 32.86 32.97 0.0M
2025-06-10 32.93 32.97 32.79 32.89 0.0M
2025-06-09 32.79 32.90 32.65 32.73 0.0M
2025-06-06 32.70 32.76 32.60 32.65 0.1M
2025-06-05 32.89 32.89 32.49 32.54 0.9M
2025-06-04 32.48 32.77 32.48 32.69 0.0M
2025-06-03 32.27 32.39 32.18 32.38 0.0M
2025-06-02 32.44 32.70 32.22 32.70 0.1M
2025-05-30 32.37 32.37 31.99 32.34 0.0M
2025-05-29 33.27 33.27 32.15 32.31 0.1M
2025-05-28 32.12 32.27 32.12 32.17 0.1M
2025-05-27 32.51 32.58 32.40 32.52 0.0M
2025-05-23 31.93 32.19 31.84 32.13 0.0M
2025-05-22 32.10 32.14 31.79 32.08 0.0M
2025-05-21 32.42 32.46 32.08 32.14 0.0M
2025-05-20 32.29 32.33 32.12 32.33 0.0M
2025-05-19 31.95 32.24 31.75 32.24 0.1M
2025-05-16 31.91 32.00 31.63 32.00 0.0M
2025-05-15 31.77 31.89 31.55 31.89 0.0M
2025-05-14 31.88 31.88 31.38 31.52 0.0M
2025-05-13 31.63 31.69 31.39 31.69 0.1M
2025-05-12 31.58 31.60 31.22 31.50 0.1M
2025-05-09 31.65 31.65 31.24 31.45 0.1M
2025-05-08 31.72 31.72 31.31 31.39 0.0M
2025-05-07 31.61 31.70 31.35 31.62 0.0M
2025-05-06 31.60 31.67 31.49 31.55 0.4M
2025-05-05 31.80 31.80 31.53 31.65 0.1M
2025-05-02 31.57 31.67 31.43 31.64 0.0M
2025-05-01 31.30 31.30 30.81 30.98 0.0M
2025-04-30 30.88 31.13 30.71 31.11 0.1M
2025-04-29 30.94 31.12 30.82 31.06 0.1M
2025-04-28 30.84 31.04 30.79 31.04 0.2M
2025-04-25 30.91 30.93 30.61 30.93 0.0M
2025-04-24 30.55 30.89 30.53 30.89 0.0M
2025-04-23 30.81 31.06 30.23 30.43 0.1M
2025-04-22 30.23 30.62 30.14 30.42 0.1M
2025-04-21 29.99 30.11 29.68 29.90 0.0M
2025-04-17 29.97 30.20 29.83 30.05 0.0M
2025-04-16 29.93 30.01 29.57 29.64 0.1M
2025-04-15 29.81 30.00 29.74 29.89 0.0M
2025-04-14 29.61 29.82 29.46 29.69 0.0M
2025-04-11 28.95 29.50 28.82 29.36 0.1M
2025-04-10 29.10 29.10 28.04 28.62 0.1M
2025-04-09 27.45 29.20 27.08 29.17 0.1M
2025-04-08 29.13 29.13 26.86 27.24 0.1M
2025-04-07 26.61 28.43 26.61 27.31 0.2M
2025-04-04 28.94 28.94 27.88 27.88 0.1M
2025-04-03 30.18 30.18 29.62 29.77 0.1M
2025-04-02 29.90 30.21 29.90 30.17 0.5M
2025-04-01 30.07 30.19 29.90 30.07 0.1M
2025-03-31 29.84 30.03 29.70 29.94 0.1M
2025-03-28 30.47 30.47 30.14 30.30 0.1M
2025-03-27 30.40 30.55 30.35 30.54 0.0M
2025-03-26 30.61 30.63 30.34 30.47 0.0M
2025-03-25 30.91 30.95 30.74 30.77 0.0M
2025-03-24 30.71 30.79 30.65 30.77 0.0M
2025-03-21 30.97 31.09 30.94 31.00 0.0M
2025-03-20 31.11 31.32 31.11 31.27 0.1M
2025-03-19 31.28 31.54 31.22 31.41 0.1M
2025-03-18 31.41 31.51 31.20 31.40 0.1M
2025-03-17 31.18 31.55 31.18 31.50 0.1M
2025-03-14 30.77 31.13 30.77 31.12 0.1M
2025-03-13 30.64 30.72 30.45 30.59 0.2M
2025-03-12 30.82 30.85 30.57 30.79 0.1M
2025-03-11 30.78 30.81 30.38 30.62 0.1M
2025-03-10 30.96 31.11 30.56 30.81 0.0M
2025-03-07 31.21 31.55 31.20 31.51 0.1M
2025-03-06 31.15 31.42 31.05 31.13 0.1M
2025-03-05 31.23 31.48 31.15 31.45 0.2M
2025-03-04 30.75 31.25 30.52 30.87 0.3M
2025-03-03 31.10 31.23 30.72 30.85 0.0M
2025-02-28 30.45 30.63 30.29 30.62 0.0M
2025-02-27 30.82 30.82 30.48 30.50 0.1M
2025-02-26 31.04 31.20 30.92 30.98 0.1M
2025-02-25 31.12 31.12 30.90 31.04 0.1M
2025-02-24 31.01 31.11 30.81 30.83 0.0M
2025-02-21 31.13 31.14 30.78 30.90 0.1M
2025-02-20 30.94 31.03 30.77 31.03 0.1M
2025-02-19 30.87 30.94 30.79 30.85 0.0M
2025-02-18 31.07 31.18 31.03 31.10 0.1M
2025-02-14 31.08 31.12 30.90 30.91 0.0M
2025-02-13 30.73 31.07 30.71 31.07 0.0M
2025-02-12 30.17 30.57 30.17 30.53 0.1M
2025-02-11 30.25 30.45 30.21 30.45 0.0M
2025-02-10 30.17 30.30 30.17 30.24 0.1M
2025-02-07 30.37 30.38 30.01 30.07 0.1M
2025-02-06 30.36 30.45 30.31 30.37 0.1M
2025-02-05 30.16 30.33 30.08 30.33 0.1M
2025-02-04 29.76 29.97 29.75 29.94 0.1M
2025-02-03 29.40 29.70 29.37 29.61 0.1M
2025-01-31 30.08 30.20 29.82 29.85 0.1M
2025-01-30 30.14 30.25 30.03 30.15 0.1M
2025-01-29 29.83 29.86 29.64 29.71 0.0M
2025-01-28 29.77 29.79 29.55 29.77 0.0M
2025-01-27 29.54 29.83 29.54 29.83 0.0M
2025-01-24 29.84 29.93 29.81 29.87 0.0M
2025-01-23 29.47 29.69 29.47 29.69 0.1M
2025-01-22 29.62 29.64 29.52 29.54 0.1M
2025-01-21 29.24 29.45 29.19 29.42 0.1M
2025-01-17 28.94 28.99 28.81 28.87 0.1M
2025-01-16 28.75 28.89 28.60 28.73 0.2M
2025-01-15 28.64 28.69 28.49 28.56 0.0M
2025-01-14 28.39 28.39 28.15 28.27 0.1M
2025-01-13 28.07 28.27 28.07 28.25 0.1M
2025-01-10 28.66 28.67 28.40 28.46 0.4M
2025-01-08 28.72 28.84 28.64 28.83 0.0M
2025-01-07 29.02 29.05 28.70 28.71 0.1M
2025-01-06 28.73 28.96 28.68 28.91 0.1M
2025-01-03 28.42 28.49 28.31 28.49 0.1M
2025-01-02 28.41 28.49 28.23 28.29 0.3M