Invesco S&P MidCap Quality ETF

XMHQ
🏛️ México →
1,911.71
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 1,911.71 1,911.71 1,911.71 1,911.71 0.0M
2025-09-25 1,931.41 1,931.41 1,931.41 1,931.41 0.0M
2025-09-24 1,932.18 1,932.18 1,932.18 1,932.18 0.0M
2025-09-23 1,945.56 1,945.56 1,945.56 1,945.56 0.0M
2025-09-22 1,948.70 1,948.70 1,948.70 1,948.70 0.0M
2025-09-19 1,949.94 1,949.94 1,949.94 1,949.94 0.0M
2025-09-18 1,923.83 1,923.83 1,923.83 1,923.83 0.0M
2025-09-17 1,938.27 1,938.27 1,938.27 1,938.27 0.0M
2025-09-15 1,954.17 1,954.17 1,954.17 1,954.17 0.0M
2025-09-12 1,984.42 1,984.42 1,984.42 1,984.42 0.0M
2025-09-11 1,946.77 1,946.77 1,946.77 1,946.77 0.0M
2025-09-10 1,964.91 1,964.91 1,964.91 1,964.91 0.0M
2025-09-09 1,984.89 1,984.89 1,984.89 1,984.89 0.0M
2025-09-08 1,983.92 1,983.92 1,983.92 1,983.92 0.0M
2025-09-05 1,987.38 1,987.38 1,987.38 1,987.38 0.0M
2025-09-04 1,950.02 1,950.02 1,950.02 1,950.02 0.0M
2025-09-03 1,953.41 1,953.41 1,953.41 1,953.41 0.0M
2025-09-02 1,948.13 1,948.13 1,948.13 1,948.13 0.0M
2025-09-01 1,947.93 1,947.93 1,947.93 1,947.93 0.0M
2025-08-29 1,958.85 1,958.85 1,958.85 1,958.85 0.0M
2025-08-28 1,965.01 1,965.01 1,965.01 1,965.01 0.0M
2025-08-27 1,954.56 1,954.56 1,954.56 1,954.56 0.0M
2025-08-26 1,940.84 1,940.84 1,940.84 1,940.84 0.0M
2025-08-25 1,949.50 1,949.50 1,949.50 1,949.50 0.0M
2025-08-22 1,928.25 1,928.25 1,928.25 1,928.25 0.0M
2025-08-21 1,928.62 1,928.62 1,928.62 1,928.62 0.0M
2025-08-20 1,937.15 1,937.15 1,937.15 1,937.15 0.0M
2025-08-19 1,932.12 1,932.12 1,932.12 1,932.12 0.0M
2025-08-18 1,918.84 1,918.84 1,918.84 1,918.84 0.0M
2025-08-15 1,932.73 1,932.73 1,932.73 1,932.73 0.0M
2025-08-14 1,940.31 1,940.31 1,940.31 1,940.31 0.0M
2025-08-13 1,903.91 1,903.91 1,903.91 1,903.91 0.0M
2025-08-12 1,876.16 1,876.16 1,876.16 1,876.16 0.0M
2025-08-11 1,869.65 1,869.65 1,869.65 1,869.65 0.0M
2025-08-08 1,875.87 1,875.87 1,875.87 1,875.87 0.0M
2025-08-07 1,876.26 1,876.26 1,876.26 1,876.26 0.0M
2025-08-06 1,895.90 1,895.90 1,895.90 1,895.90 0.0M
2025-08-05 1,900.10 1,900.10 1,900.10 1,900.10 0.0M
2025-08-04 1,882.90 1,882.90 1,882.90 1,882.90 0.0M
2025-08-01 1,899.74 1,899.74 1,899.74 1,899.74 0.0M
2025-07-31 1,933.17 1,933.17 1,933.17 1,933.17 0.0M
2025-07-30 1,940.41 1,940.41 1,940.41 1,940.41 0.0M
2025-07-29 1,943.27 1,943.27 1,943.27 1,943.27 0.0M
2025-07-28 1,934.57 1,934.57 1,934.57 1,934.57 0.0M
2025-07-25 1,902.51 1,902.51 1,902.51 1,902.51 0.0M
2025-07-24 1,906.57 1,906.57 1,906.57 1,906.57 0.0M
2025-07-23 1,888.75 1,888.75 1,888.75 1,888.75 0.0M
2025-07-22 1,843.29 1,843.29 1,843.29 1,843.29 0.0M
2025-07-21 1,863.20 1,863.20 1,863.20 1,863.20 0.0M
2025-07-18 1,876.10 1,876.10 1,876.10 1,876.10 0.0M
2025-07-17 1,853.81 1,853.81 1,853.81 1,853.81 0.0M
2025-07-16 1,856.28 1,856.28 1,856.28 1,856.28 0.0M
2025-07-15 1,877.91 1,877.91 1,877.91 1,877.91 0.0M
2025-07-14 1,856.06 1,856.06 1,856.06 1,856.06 0.0M
2025-07-11 1,874.22 1,874.22 1,874.22 1,874.22 0.0M
2025-07-10 1,866.99 1,866.99 1,866.99 1,866.99 0.0M
2025-07-09 1,872.15 1,872.15 1,872.15 1,872.15 0.0M
2025-07-08 1,880.00 1,880.00 1,880.00 1,880.00 0.0M
2025-07-07 1,880.78 1,880.78 1,880.78 1,880.78 0.0M
2025-07-04 1,884.07 1,884.07 1,884.07 1,884.07 0.0M
2025-07-03 1,875.40 1,875.40 1,875.40 1,875.40 0.0M
2025-07-02 1,864.30 1,864.30 1,864.30 1,864.30 0.0M
2025-07-01 1,850.17 1,850.17 1,850.17 1,850.17 0.0M
2025-06-30 1,855.43 1,855.43 1,855.43 1,855.43 0.0M
2025-06-27 1,843.75 1,843.75 1,843.75 1,843.75 0.0M
2025-06-26 1,827.51 1,827.51 1,827.51 1,827.51 0.0M
2025-06-25 1,856.05 1,856.05 1,856.05 1,856.05 0.0M
2025-06-24 1,850.73 1,850.73 1,850.73 1,850.73 0.0M
2025-06-23 1,840.49 1,840.49 1,840.49 1,840.49 0.0M
2025-06-19 1,826.92 1,826.92 1,826.92 1,826.92 0.0M
2025-06-18 1,822.96 1,822.96 1,822.96 1,822.96 0.0M
2025-06-17 1,832.03 1,832.03 1,832.03 1,832.03 0.0M
2025-06-16 1,822.98 1,822.98 1,822.98 1,822.98 0.0M
2025-06-13 1,850.22 1,850.22 1,850.22 1,850.22 0.0M
2025-06-12 1,843.72 1,843.72 1,843.72 1,843.72 0.0M
2025-06-11 1,871.27 1,871.27 1,871.27 1,871.27 0.0M
2025-06-10 1,874.88 1,874.88 1,874.88 1,874.88 0.0M
2025-06-09 1,881.22 1,881.22 1,881.22 1,881.22 0.0M
2025-06-06 1,887.86 1,887.86 1,887.86 1,887.86 0.0M
2025-06-05 1,888.42 1,888.42 1,888.42 1,888.42 0.0M
2025-06-04 1,898.25 1,898.25 1,898.25 1,898.25 0.0M
2025-06-03 1,869.91 1,869.91 1,869.91 1,869.91 0.0M
2025-06-02 1,886.24 1,886.24 1,886.24 1,886.24 0.0M
2025-05-30 1,884.87 1,884.87 1,884.87 1,884.87 0.0M
2025-05-29 1,886.65 1,886.65 1,886.65 1,886.65 0.0M
2025-05-28 1,893.18 1,893.18 1,893.18 1,893.18 0.0M
2025-05-27 1,852.12 1,852.12 1,852.12 1,852.12 0.0M
2025-05-26 1,857.51 1,857.51 1,857.51 1,857.51 0.0M
2025-05-23 1,865.41 1,865.41 1,865.41 1,865.41 0.0M
2025-05-22 1,870.35 1,870.35 1,870.35 1,870.35 0.0M
2025-05-21 1,914.54 1,914.54 1,914.54 1,914.54 0.0M
2025-05-20 1,931.81 1,931.81 1,931.81 1,931.81 0.0M
2025-05-19 1,950.69 1,950.69 1,950.69 1,950.69 0.0M
2025-05-16 1,928.13 1,928.13 1,928.13 1,928.13 0.0M
2025-05-15 1,908.61 1,908.61 1,908.61 1,908.61 0.0M
2025-05-14 1,923.32 1,923.32 1,923.32 1,923.32 0.0M
2025-05-13 1,933.57 1,933.57 1,933.57 1,933.57 0.0M
2025-05-12 1,856.15 1,856.15 1,856.15 1,856.15 0.0M
2025-05-09 1,865.84 1,865.84 1,865.84 1,865.84 0.0M
2025-05-08 1,846.76 1,846.76 1,846.76 1,846.76 0.0M
2025-05-07 1,850.37 1,850.37 1,850.37 1,850.37 0.0M
2025-05-06 1,859.58 1,859.58 1,859.58 1,859.58 0.0M
2025-05-05 1,861.12 1,861.12 1,861.12 1,861.12 0.0M
2025-05-02 1,811.13 1,811.13 1,811.13 1,811.13 0.0M
2025-04-30 1,812.17 1,812.17 1,812.17 1,812.17 0.0M
2025-04-29 1,796.54 1,796.54 1,796.54 1,796.54 0.0M
2025-04-28 1,791.16 1,791.16 1,791.16 1,791.16 0.0M
2025-04-25 1,799.24 1,799.24 1,799.24 1,799.24 0.0M
2025-04-24 1,757.28 1,757.28 1,757.28 1,757.28 0.1M
2025-04-23 1,725.77 1,725.77 1,725.77 1,725.77 0.0M
2025-04-22 1,692.17 1,692.17 1,692.17 1,692.17 0.0M
2025-04-21 1,751.49 1,751.49 1,751.49 1,751.49 0.0M
2025-04-16 1,780.09 1,780.09 1,780.09 1,780.09 0.0M
2025-04-15 1,790.33 1,790.33 1,790.33 1,790.33 0.0M
2025-04-14 1,797.53 1,797.53 1,797.53 1,797.53 0.0M
2025-04-11 1,779.94 1,779.94 1,779.94 1,779.94 0.0M
2025-04-10 1,860.16 1,860.16 1,860.16 1,860.16 0.0M
2025-04-09 1,699.83 1,699.83 1,699.83 1,699.83 0.0M
2025-04-08 1,732.35 1,732.35 1,732.35 1,732.35 0.0M
2025-04-07 1,741.56 1,741.56 1,741.56 1,741.56 0.0M
2025-04-04 1,737.36 1,737.36 1,737.36 1,737.36 0.0M
2025-04-03 1,921.92 1,921.92 1,921.92 1,921.92 0.0M
2025-04-02 1,884.81 1,884.81 1,884.81 1,884.81 0.0M
2025-04-01 1,870.69 1,870.69 1,870.69 1,870.69 0.0M
2025-03-31 1,867.04 1,867.04 1,867.04 1,867.04 0.0M
2025-03-28 1,894.06 1,894.06 1,894.06 1,894.06 0.0M
2025-03-27 1,881.82 1,881.82 1,881.82 1,881.82 0.0M
2025-03-26 1,902.42 1,902.42 1,902.42 1,902.42 0.0M
2025-03-25 1,902.82 1,902.82 1,902.82 1,902.82 0.0M
2025-03-24 1,866.17 1,866.17 1,866.17 1,866.17 0.0M
2025-03-21 1,866.07 1,866.07 1,866.07 1,866.07 0.0M
2025-03-20 1,871.16 1,871.16 1,871.16 1,871.16 0.0M
2025-03-19 1,837.18 1,837.18 1,837.18 1,837.18 0.0M
2025-03-18 1,821.62 1,821.62 1,821.62 1,821.62 0.0M
2025-03-14 1,791.16 1,791.16 1,791.16 1,791.16 0.0M
2025-03-13 1,838.05 1,838.05 1,838.05 1,838.05 0.0M
2025-03-12 1,856.12 1,856.12 1,856.12 1,856.12 0.0M
2025-03-11 1,848.61 1,848.61 1,848.61 1,848.61 0.0M
2025-03-10 1,898.29 1,898.29 1,898.29 1,898.29 0.0M
2025-03-07 1,878.93 1,878.93 1,878.93 1,878.93 0.0M
2025-03-06 1,915.57 1,915.57 1,915.57 1,915.57 0.0M
2025-03-05 1,931.71 1,931.71 1,931.71 1,931.71 0.0M
2025-03-04 1,917.46 1,917.46 1,917.46 1,917.46 0.0M
2025-03-03 1,970.00 1,970.00 1,970.00 1,970.00 0.0M
2025-02-28 1,951.21 1,951.21 1,951.21 1,951.21 0.0M
2025-02-27 1,978.01 1,978.01 1,978.01 1,978.01 0.0M
2025-02-26 1,998.20 1,998.20 1,998.20 1,998.20 0.0M
2025-02-25 1,964.54 1,964.54 1,964.54 1,964.54 0.0M
2025-02-24 1,959.00 1,959.00 1,959.00 1,959.00 0.0M
2025-02-21 2,017.36 2,017.36 2,017.36 2,017.36 0.0M
2025-02-20 2,040.85 2,040.85 2,040.85 2,040.85 0.0M
2025-02-19 2,040.56 2,040.56 2,040.56 2,040.56 0.0M
2025-02-18 2,033.17 2,033.17 2,033.17 2,033.17 0.0M
2025-02-17 2,035.69 2,035.69 2,035.69 2,035.69 0.0M
2025-02-14 2,060.03 2,060.03 2,060.03 2,060.03 0.0M
2025-02-13 2,025.60 2,025.60 2,025.60 2,025.60 0.0M
2025-02-12 2,052.28 2,052.28 2,052.28 2,052.28 0.0M
2025-02-11 2,086.77 2,086.77 2,086.77 2,086.77 0.0M
2025-02-10 2,071.97 2,071.97 2,071.97 2,071.97 0.0M
2025-02-07 2,083.86 2,083.86 2,083.86 2,083.86 0.0M
2025-02-06 2,087.16 2,087.16 2,087.16 2,087.16 0.0M
2025-02-05 2,053.10 2,053.10 2,053.10 2,053.10 0.0M
2025-02-04 2,086.23 2,086.23 2,086.23 2,086.23 0.0M
2025-01-31 2,093.23 2,093.23 2,093.23 2,093.23 0.0M
2025-01-30 2,079.81 2,079.81 2,079.81 2,079.81 0.0M
2025-01-29 2,109.54 2,109.54 2,109.54 2,109.54 0.0M
2025-01-28 2,110.80 2,110.80 2,110.80 2,110.80 0.0M
2025-01-27 2,108.64 2,108.64 2,108.64 2,108.64 0.0M
2025-01-24 2,121.82 2,121.82 2,121.82 2,121.82 0.0M
2025-01-23 2,133.66 2,133.66 2,133.66 2,133.66 0.0M
2025-01-22 2,144.89 2,144.89 2,144.89 2,144.89 0.0M
2025-01-21 2,101.96 2,101.96 2,101.96 2,101.96 0.0M
2025-01-20 2,119.87 2,119.87 2,119.87 2,119.87 0.0M
2025-01-17 2,119.49 2,119.49 2,119.49 2,119.49 0.0M
2025-01-16 2,073.13 2,073.13 2,073.13 2,073.13 0.0M
2025-01-15 2,038.16 2,038.16 2,038.16 2,038.16 0.0M
2025-01-14 2,040.81 2,040.81 2,040.81 2,040.81 0.0M
2025-01-13 2,029.04 2,029.04 2,029.04 2,029.04 0.0M
2025-01-10 2,033.09 2,033.09 2,033.09 2,033.09 0.0M
2025-01-09 2,023.96 2,023.96 2,023.96 2,023.96 0.0M
2025-01-08 2,011.61 2,011.61 2,011.61 2,011.61 0.0M
2025-01-07 2,028.29 2,028.29 2,028.29 2,028.29 0.0M
2025-01-06 2,060.67 2,060.67 2,060.67 2,060.67 0.0M
2025-01-03 2,036.48 2,036.48 2,036.48 2,036.48 0.0M
2025-01-02 2,046.82 2,046.82 2,046.82 2,046.82 0.0M