Invesco S

XMVM
🏛️ Estados Unidos →
61.93
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
2022-12-30 43.87 44.04 43.74 44.04 0.1M
2022-12-29 43.76 44.30 43.76 44.24 0.0M
2022-12-28 44.35 44.35 43.31 43.32 0.0M
2022-12-27 44.39 44.55 44.13 44.29 0.0M
2022-12-23 43.75 44.42 43.61 44.37 0.0M
2022-12-22 44.01 44.13 43.03 43.76 0.1M
2022-12-21 44.01 44.52 44.01 44.40 0.0M
2022-12-20 43.12 43.72 43.12 43.51 0.0M
2022-12-19 43.63 43.87 42.98 43.22 0.0M
2022-12-16 43.52 43.87 43.47 43.77 0.0M
2022-12-15 44.51 44.51 43.98 44.09 0.0M
2022-12-14 45.46 45.71 45.01 45.26 0.0M
2022-12-13 46.84 46.84 45.37 45.37 0.0M
2022-12-12 44.96 45.57 44.78 45.45 0.0M
2022-12-09 45.40 45.57 44.97 44.97 0.0M
2022-12-08 45.74 46.08 45.53 45.60 0.0M
2022-12-07 45.56 45.78 45.37 45.54 0.0M
2022-12-06 45.49 45.83 45.10 45.50 0.0M
2022-12-05 46.89 46.89 45.54 45.78 0.0M
2022-12-02 46.61 47.30 46.61 47.07 0.1M
2022-12-01 47.29 47.35 46.83 47.09 0.0M
2022-11-30 46.46 47.11 45.83 47.11 0.0M
2022-11-29 46.56 46.56 46.34 46.47 0.0M
2022-11-28 46.63 46.88 46.12 46.13 0.0M
2022-11-25 46.77 47.20 46.77 47.04 0.0M
2022-11-23 46.93 47.04 46.56 46.83 0.0M
2022-11-22 46.17 47.02 46.17 47.01 0.0M
2022-11-21 45.87 45.97 45.57 45.95 0.0M
2022-11-18 46.08 46.21 45.45 45.91 0.0M
2022-11-17 44.88 45.57 44.88 45.51 0.0M
2022-11-16 46.13 46.13 45.43 45.52 0.0M
2022-11-15 46.42 46.74 46.21 46.22 0.1M
2022-11-14 45.77 46.30 45.70 45.72 0.0M
2022-11-11 46.02 46.39 45.97 45.97 0.0M
2022-11-10 44.85 45.76 44.85 45.69 0.0M
2022-11-09 43.88 44.27 43.22 43.27 0.0M
2022-11-08 44.33 44.70 43.78 44.22 0.0M
2022-11-07 44.03 44.11 43.59 44.10 0.0M
2022-11-04 43.56 44.03 43.08 43.76 0.1M
2022-11-03 42.52 43.07 42.05 42.82 0.0M
2022-11-02 43.73 44.20 42.93 42.94 0.0M
2022-11-01 44.49 44.50 43.96 44.25 0.0M
2022-10-31 43.95 44.32 43.95 44.09 0.0M
2022-10-28 43.46 44.23 43.46 44.19 0.0M
2022-10-27 43.66 43.89 43.34 43.34 0.0M
2022-10-26 43.31 43.86 43.26 43.26 0.1M
2022-10-25 42.27 43.27 42.27 43.19 0.0M
2022-10-24 42.12 42.50 42.00 42.42 0.0M
2022-10-21 40.99 42.00 40.99 41.91 0.0M
2022-10-20 41.59 42.00 40.88 40.94 0.0M
2022-10-19 41.86 42.04 41.16 41.58 0.0M
2022-10-18 42.22 42.70 41.86 42.16 0.0M
2022-10-17 41.11 41.61 41.11 41.42 0.0M
2022-10-14 41.70 41.70 40.45 40.45 0.0M
2022-10-13 39.40 41.52 39.38 41.40 0.0M
2022-10-12 40.36 40.54 40.15 40.16 0.0M
2022-10-11 40.19 40.85 40.12 40.37 0.0M
2022-10-10 40.42 40.57 40.12 40.45 0.0M
2022-10-07 40.67 40.67 40.12 40.27 0.0M
2022-10-06 41.36 41.36 40.90 41.09 0.0M
2022-10-05 41.03 41.58 40.82 41.36 0.2M
2022-10-04 40.63 41.63 40.63 41.63 0.0M
2022-10-03 39.11 40.13 39.11 39.91 0.0M
2022-09-30 38.71 39.47 38.65 38.65 0.0M
2022-09-29 39.13 39.13 38.53 38.86 0.0M
2022-09-28 38.71 39.87 38.71 39.74 0.0M
2022-09-27 39.00 39.00 38.09 38.57 0.0M
2022-09-26 38.64 39.03 38.33 38.33 0.0M
2022-09-23 39.30 39.30 38.46 38.96 0.0M
2022-09-22 40.60 40.60 39.92 39.96 0.0M
2022-09-21 41.34 41.87 40.67 40.67 0.0M
2022-09-20 41.47 41.47 40.83 41.13 0.0M
2022-09-19 40.77 41.86 40.77 41.86 0.0M
2022-09-16 41.37 41.43 40.97 41.30 0.0M
2022-09-15 41.75 42.34 41.75 41.91 0.0M
2022-09-14 42.34 42.34 41.48 41.86 0.0M
2022-09-13 42.82 42.96 42.30 42.30 0.0M
2022-09-12 44.19 44.39 43.90 44.12 0.0M
2022-09-09 43.34 43.87 43.34 43.86 0.0M
2022-09-08 42.08 42.92 42.08 42.92 0.0M
2022-09-07 41.25 42.46 41.25 42.38 0.0M
2022-09-06 42.06 42.06 41.32 41.41 0.0M
2022-09-02 42.61 42.61 41.75 41.83 0.0M
2022-09-01 42.09 42.11 41.60 42.03 0.0M
2022-08-31 43.01 43.01 42.50 42.53 0.0M
2022-08-30 43.54 43.54 42.84 42.88 0.0M
2022-08-29 43.68 43.91 43.38 43.60 0.0M
2022-08-26 45.25 45.25 43.95 43.95 0.0M
2022-08-25 44.35 45.10 44.35 45.10 0.0M
2022-08-24 43.94 44.20 43.94 44.15 0.0M
2022-08-23 44.08 44.60 44.08 44.17 0.0M
2022-08-22 44.40 44.40 43.91 44.00 0.0M
2022-08-19 45.38 45.38 44.93 45.00 0.0M
2022-08-18 45.59 45.85 45.45 45.78 0.0M
2022-08-17 45.63 45.63 45.36 45.45 0.0M
2022-08-16 45.59 46.46 45.59 46.20 0.0M
2022-08-15 45.21 45.63 45.19 45.59 0.0M
2022-08-12 44.97 45.60 44.97 45.60 0.0M
2022-08-11 44.92 45.20 44.82 44.87 0.0M
2022-08-10 44.07 44.65 44.07 44.43 0.0M
2022-08-09 43.49 43.49 43.19 43.38 0.0M
2022-08-08 43.60 44.09 43.58 43.70 0.0M
2022-08-05 42.74 43.40 42.65 43.28 0.0M
2022-08-04 43.47 43.47 43.01 43.06 0.0M
2022-08-03 43.15 43.48 42.94 43.35 0.0M
2022-08-02 43.31 43.34 42.88 42.89 0.1M
2022-08-01 43.14 43.74 43.14 43.53 0.0M
2022-07-29 42.88 43.53 42.88 43.43 0.1M
2022-07-28 42.16 42.69 42.01 42.69 0.0M
2022-07-27 41.54 42.19 41.33 42.08 0.0M
2022-07-26 41.50 41.57 41.12 41.26 0.0M
2022-07-25 41.57 41.82 41.38 41.77 0.0M
2022-07-22 41.89 42.03 41.24 41.39 0.0M
2022-07-21 41.30 41.73 41.08 41.72 0.0M
2022-07-20 40.79 41.49 40.79 41.49 0.0M
2022-07-19 40.28 41.12 40.28 41.05 0.0M
2022-07-18 39.99 40.25 39.57 39.70 0.0M
2022-07-15 39.24 39.54 38.91 39.53 0.0M
2022-07-14 38.58 38.78 38.28 38.76 0.0M
2022-07-13 38.89 39.45 38.89 39.34 0.0M
2022-07-12 39.15 40.02 39.15 39.43 0.0M
2022-07-11 39.35 39.61 39.31 39.31 0.0M
2022-07-08 39.78 39.92 39.37 39.67 0.0M
2022-07-07 39.63 39.94 39.63 39.75 0.0M
2022-07-06 39.17 39.17 38.41 38.90 0.0M
2022-07-05 38.85 39.22 38.25 39.22 0.1M
2022-07-01 39.13 39.62 38.57 39.56 0.7M
2022-06-30 39.22 39.66 38.71 39.32 0.0M
2022-06-29 40.05 40.05 39.37 39.69 0.0M
2022-06-28 40.95 41.29 40.03 40.06 0.0M
2022-06-27 40.81 40.95 40.37 40.63 0.0M
2022-06-24 39.38 40.55 39.38 40.51 0.0M
2022-06-23 39.27 39.27 38.51 38.98 0.0M
2022-06-22 38.95 39.61 38.70 39.22 0.0M
2022-06-21 39.70 40.03 39.48 39.61 0.0M
2022-06-17 39.15 39.55 38.78 39.39 0.0M
2022-06-16 40.34 40.34 38.60 38.89 0.0M
2022-06-15 41.39 41.71 40.60 41.25 0.0M
2022-06-14 40.97 41.31 40.52 40.86 0.0M
2022-06-13 41.71 41.71 40.63 40.79 0.0M
2022-06-10 43.60 43.77 42.87 42.87 0.0M
2022-06-09 45.07 45.14 44.34 44.34 0.0M
2022-06-08 45.87 45.93 45.16 45.35 0.1M
2022-06-07 45.48 46.28 45.48 46.28 0.0M
2022-06-06 45.68 46.04 45.60 45.77 0.0M
2022-06-03 45.64 45.64 45.22 45.34 0.1M
2022-06-02 44.94 45.88 44.94 45.88 0.5M
2022-06-01 45.41 45.41 44.26 44.89 0.0M
2022-05-31 45.14 45.65 44.89 45.38 0.0M
2022-05-27 45.06 45.68 45.05 45.68 0.0M
2022-05-26 43.93 44.92 43.93 44.79 0.0M
2022-05-25 43.04 43.79 42.88 43.63 0.0M
2022-05-24 42.69 42.69 41.86 42.64 0.1M
2022-05-23 43.13 43.61 42.93 43.24 0.0M
2022-05-20 43.35 43.46 41.59 42.58 0.0M
2022-05-19 43.06 43.52 42.57 42.99 0.0M
2022-05-18 44.48 44.48 42.98 43.14 0.0M
2022-05-17 44.22 45.01 44.22 45.01 0.0M
2022-05-16 43.48 43.78 43.13 43.45 0.0M
2022-05-13 43.21 44.15 43.21 43.69 0.0M
2022-05-12 42.25 43.02 41.84 42.64 0.0M
2022-05-11 43.75 44.21 42.53 42.58 0.0M
2022-05-10 44.26 44.26 42.63 43.37 0.0M
2022-05-09 44.26 44.56 43.50 43.68 0.0M
2022-05-06 45.14 45.32 44.40 44.82 0.0M
2022-05-05 46.49 46.49 45.00 45.44 0.0M
2022-05-04 45.78 47.00 45.24 46.96 0.0M
2022-05-03 45.00 45.85 44.92 45.62 0.1M
2022-05-02 44.72 45.03 44.15 45.03 0.0M
2022-04-29 45.73 46.13 44.56 44.64 0.1M
2022-04-28 45.24 45.99 44.59 45.81 0.0M
2022-04-27 44.78 45.25 44.64 44.81 0.0M
2022-04-26 45.72 45.72 44.63 44.63 0.1M
2022-04-25 45.40 46.10 44.64 46.05 0.0M
2022-04-22 47.04 47.04 45.67 45.73 0.0M
2022-04-21 48.33 48.53 46.90 47.09 0.0M
2022-04-20 47.99 48.26 47.89 47.97 0.0M
2022-04-19 46.66 47.65 46.63 47.64 0.0M
2022-04-18 46.22 46.63 46.10 46.44 0.1M
2022-04-14 46.65 46.83 46.26 46.27 0.0M
2022-04-13 45.73 46.51 45.73 46.45 0.1M
2022-04-12 46.34 46.72 45.65 45.77 0.1M
2022-04-11 45.76 46.60 45.64 45.81 0.1M
2022-04-08 45.76 46.23 45.60 45.82 0.0M
2022-04-07 46.02 46.02 45.25 45.81 0.1M
2022-04-06 46.66 46.66 46.00 46.08 0.0M
2022-04-05 47.66 47.75 46.83 46.85 0.0M
2022-04-04 48.14 48.14 47.51 47.79 0.0M
2022-04-01 48.69 48.69 47.63 48.03 0.0M
2022-03-31 48.92 49.05 48.19 48.20 0.0M
2022-03-30 49.76 49.76 48.63 48.87 0.0M
2022-03-29 49.52 49.79 49.25 49.65 0.0M
2022-03-28 49.22 49.24 48.54 49.04 0.1M
2022-03-25 49.13 49.43 48.84 49.42 0.1M
2022-03-24 48.64 48.94 48.39 48.94 0.0M
2022-03-23 49.09 49.10 48.23 48.23 0.1M
2022-03-22 49.35 49.71 48.94 49.19 0.0M
2022-03-21 49.25 49.58 48.62 48.93 0.0M
2022-03-18 48.84 49.21 48.31 49.13 0.1M
2022-03-17 48.40 49.03 48.29 49.01 0.1M
2022-03-16 47.90 48.71 47.69 48.71 0.0M
2022-03-15 46.73 47.21 46.63 47.20 0.0M
2022-03-14 47.19 47.37 46.45 46.66 0.0M
2022-03-11 46.95 47.19 46.71 46.71 0.0M
2022-03-10 46.11 46.82 46.00 46.73 0.0M
2022-03-09 46.17 46.82 46.17 46.55 0.0M
2022-03-08 45.02 46.01 44.54 44.98 0.0M
2022-03-07 47.10 47.10 44.83 44.90 0.0M
2022-03-04 47.68 47.68 46.63 47.08 0.0M
2022-03-03 48.86 48.86 47.82 48.29 0.1M
2022-03-02 47.26 48.84 47.26 48.61 0.1M
2022-03-01 48.09 48.30 46.55 46.84 0.5M
2022-02-28 47.53 48.35 47.53 48.22 0.2M
2022-02-25 46.66 48.18 46.66 48.18 0.1M
2022-02-24 44.60 46.38 44.41 46.34 0.0M
2022-02-23 47.57 47.57 46.10 46.14 0.0M
2022-02-22 47.81 48.13 46.85 47.08 0.1M
2022-02-18 48.05 48.44 47.79 47.96 0.0M
2022-02-17 49.05 49.05 47.94 48.08 0.1M
2022-02-16 48.78 49.44 48.74 49.31 0.2M
2022-02-15 47.87 49.05 47.82 48.97 0.0M
2022-02-14 47.51 47.97 47.05 47.41 0.0M
2022-02-11 48.38 48.58 47.25 47.49 0.1M
2022-02-10 48.74 49.59 48.26 48.47 0.0M
2022-02-09 48.75 49.15 48.75 49.00 0.0M
2022-02-08 47.24 48.46 47.24 48.38 0.0M
2022-02-07 47.29 47.46 46.93 47.04 0.2M
2022-02-04 46.87 47.43 46.38 47.09 0.0M
2022-02-03 47.27 47.79 47.02 47.07 0.0M
2022-02-02 47.37 47.63 47.02 47.39 0.3M
2022-02-01 46.60 47.43 46.28 47.34 0.1M
2022-01-31 45.72 46.66 45.46 46.66 0.0M
2022-01-28 45.38 45.81 44.59 45.81 0.0M
2022-01-27 46.64 47.10 45.07 45.28 0.1M
2022-01-26 47.09 47.43 45.51 46.05 0.0M
2022-01-25 46.65 47.00 45.44 46.47 0.1M
2022-01-24 45.45 47.26 44.94 47.15 0.1M
2022-01-21 46.98 47.32 46.08 46.09 0.1M
2022-01-20 48.28 48.93 47.05 47.13 0.1M
2022-01-19 49.59 49.59 48.11 48.14 0.0M
2022-01-18 49.99 49.99 49.13 49.24 0.1M
2022-01-14 49.76 50.30 49.60 50.28 0.0M
2022-01-13 50.31 50.87 50.22 50.24 0.0M
2022-01-12 50.20 50.56 49.60 49.94 0.0M
2022-01-11 49.51 49.96 49.00 49.96 0.0M
2022-01-10 49.65 49.72 48.76 49.52 0.1M
2022-01-07 50.04 50.12 49.36 49.65 0.1M
2022-01-06 49.78 50.04 49.30 49.88 0.0M
2022-01-05 50.29 50.67 49.40 49.40 0.1M
2022-01-04 49.50 50.33 49.50 49.99 0.0M
2022-01-03 49.10 49.72 48.94 49.16 0.0M