Invesco S

QVML
🏛️ Estados Unidos →
39.00
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
2023-12-29 27.86 27.86 27.66 27.77 0.0M
2023-12-28 27.97 27.97 27.91 27.91 0.0M
2023-12-27 27.86 27.86 27.86 27.86 0.0M
2023-12-26 27.85 27.85 27.85 27.85 0.0M
2023-12-22 27.80 27.80 27.74 27.74 0.0M
2023-12-21 27.54 27.70 27.54 27.70 0.0M
2023-12-20 27.46 27.46 27.46 27.46 0.0M
2023-12-19 27.78 27.80 27.76 27.80 0.0M
2023-12-18 27.68 27.68 27.68 27.68 0.0M
2023-12-15 27.61 27.61 27.57 27.57 0.0M
2023-12-14 27.69 27.69 27.61 27.61 0.0M
2023-12-13 27.56 27.56 27.56 27.56 0.0M
2023-12-12 27.15 27.25 27.15 27.25 0.0M
2023-12-11 27.01 27.08 27.01 27.08 0.0M
2023-12-08 27.01 27.01 27.00 27.00 0.0M
2023-12-07 26.81 26.87 26.81 26.87 0.0M
2023-12-06 26.64 26.64 26.64 26.64 0.0M
2023-12-05 26.73 26.75 26.73 26.75 0.0M
2023-12-04 26.82 26.82 26.65 26.80 0.0M
2023-12-01 26.76 26.92 26.76 26.92 0.0M
2023-11-30 26.76 26.76 26.76 26.76 0.0M
2023-11-29 26.84 26.84 26.65 26.65 0.0M
2023-11-28 26.73 26.73 26.61 26.67 0.0M
2023-11-27 26.74 26.74 26.68 26.68 0.0M
2023-11-24 26.73 26.73 26.73 26.73 0.0M
2023-11-22 26.72 26.75 26.72 26.74 0.0M
2023-11-21 26.49 26.61 26.49 26.60 0.0M
2023-11-20 26.52 26.66 26.52 26.66 0.0M
2023-11-17 26.43 26.47 26.43 26.47 0.0M
2023-11-16 26.42 26.42 26.42 26.42 0.0M
2023-11-15 26.45 26.45 26.37 26.37 0.0M
2023-11-14 26.36 26.40 26.33 26.33 0.0M
2023-11-13 25.88 25.88 25.88 25.88 0.0M
2023-11-10 25.92 25.92 25.92 25.92 0.0M
2023-11-09 25.52 25.52 25.52 25.52 0.0M
2023-11-08 25.70 25.70 25.70 25.70 0.0M
2023-11-07 25.66 25.66 25.66 25.66 0.0M
2023-11-06 25.59 25.59 25.59 25.59 0.0M
2023-11-03 25.56 25.56 25.56 25.56 0.0M
2023-11-02 25.32 25.32 25.32 25.32 0.0M
2023-11-01 24.89 24.89 24.89 24.89 0.0M
2023-10-31 24.61 24.61 24.61 24.61 0.0M
2023-10-30 24.47 24.47 24.47 24.47 0.0M
2023-10-27 24.12 24.12 24.12 24.12 0.0M
2023-10-26 24.26 24.26 24.26 24.26 0.0M
2023-10-25 24.55 24.55 24.55 24.55 0.0M
2023-10-24 24.92 24.92 24.92 24.92 0.0M
2023-10-23 24.72 24.72 24.72 24.72 0.0M
2023-10-20 24.78 24.78 24.78 24.78 0.0M
2023-10-19 25.09 25.09 25.09 25.09 0.0M
2023-10-18 25.23 25.23 25.23 25.23 0.0M
2023-10-17 25.57 25.57 25.54 25.54 0.0M
2023-10-16 25.59 25.59 25.59 25.59 0.0M
2023-10-13 25.29 25.29 25.29 25.29 0.0M
2023-10-12 25.41 25.41 25.41 25.41 0.0M
2023-10-11 25.55 25.55 25.55 25.55 0.0M
2023-10-10 25.45 25.47 25.43 25.43 0.0M
2023-10-09 25.31 25.31 25.31 25.31 0.0M
2023-10-06 25.15 25.15 25.15 25.15 0.0M
2023-10-05 24.84 24.84 24.84 24.84 0.0M
2023-10-04 24.88 24.88 24.88 24.88 0.0M
2023-10-03 24.67 24.67 24.67 24.67 0.0M
2023-10-02 25.01 25.01 25.01 25.01 0.0M
2023-09-29 24.97 25.00 24.97 25.00 0.0M
2023-09-28 25.09 25.09 25.09 25.09 0.0M
2023-09-27 25.00 25.00 24.94 24.94 0.0M
2023-09-26 24.94 24.94 24.94 24.94 0.0M
2023-09-25 25.30 25.30 25.30 25.30 0.0M
2023-09-22 25.31 25.31 25.21 25.21 0.0M
2023-09-21 25.26 25.26 25.26 25.26 0.0M
2023-09-20 25.66 25.66 25.66 25.66 0.0M
2023-09-19 25.81 25.89 25.75 25.89 0.0M
2023-09-18 25.96 25.96 25.96 25.96 0.0M
2023-09-15 25.99 25.99 25.99 25.99 0.0M
2023-09-14 26.23 26.29 26.23 26.29 0.0M
2023-09-13 26.07 26.07 26.07 26.07 0.0M
2023-09-08 26.08 26.08 26.08 26.08 0.0M
2023-09-07 26.04 26.04 26.04 26.04 0.0M
2023-09-06 26.14 26.14 26.14 26.14 0.0M
2023-09-05 26.40 26.40 26.33 26.33 0.0M
2023-09-01 26.45 26.45 26.45 26.45 0.0M
2023-08-31 26.39 26.39 26.39 26.39 0.0M
2023-08-30 26.42 26.42 26.42 26.42 0.0M
2023-08-29 26.31 26.31 26.31 26.31 0.0M
2023-08-28 25.96 25.96 25.96 25.96 0.0M
2023-08-25 25.80 25.80 25.80 25.80 0.0M
2023-08-24 25.66 25.66 25.66 25.66 0.0M
2023-08-22 25.74 25.74 25.69 25.69 0.0M
2023-08-21 25.77 25.77 25.77 25.77 0.0M
2023-08-18 25.59 25.60 25.57 25.60 0.0M
2023-08-17 25.73 25.73 25.63 25.63 0.0M
2023-08-16 25.80 25.80 25.80 25.80 0.0M
2023-08-15 25.96 25.96 25.96 25.96 0.0M
2023-08-14 26.15 26.16 26.14 26.16 0.0M
2023-08-11 26.04 26.04 26.04 26.04 0.0M
2023-08-10 26.38 26.38 26.08 26.08 0.0M
2023-08-09 26.09 26.09 26.09 26.09 0.0M
2023-08-08 26.26 26.26 26.26 26.26 0.0M
2023-08-07 26.27 26.35 26.27 26.35 0.0M
2023-08-04 26.44 26.44 26.10 26.10 0.0M
2023-08-03 26.39 26.39 26.33 26.33 0.0M
2023-08-02 26.56 26.56 26.40 26.40 0.0M
2023-07-31 26.75 26.75 26.73 26.75 0.0M
2023-07-28 26.76 26.76 26.76 26.76 0.0M
2023-07-27 26.52 26.52 26.52 26.52 0.0M
2023-07-25 26.70 26.70 26.70 26.70 0.0M
2023-07-24 26.61 26.62 26.59 26.59 0.0M
2023-07-19 26.66 26.66 26.59 26.59 0.0M
2023-07-18 26.49 26.57 26.49 26.54 0.0M
2023-07-14 26.21 26.21 26.21 26.21 0.0M
2023-07-13 26.26 26.26 26.26 26.26 0.0M
2023-07-12 26.15 26.15 26.05 26.05 0.0M
2023-07-11 25.85 25.85 25.76 25.85 0.0M
2023-07-10 25.67 25.67 25.67 25.67 0.0M
2023-07-05 25.90 25.90 25.88 25.88 0.0M
2023-07-03 25.94 25.94 25.94 25.94 0.0M
2023-06-30 25.97 25.97 25.97 25.97 0.0M
2023-06-29 25.63 25.63 25.63 25.63 0.0M
2023-06-28 25.49 25.49 25.49 25.49 0.0M
2023-06-27 25.55 25.55 25.54 25.54 0.0M
2023-06-26 25.45 25.45 25.27 25.27 0.0M
2023-06-23 25.36 25.36 25.36 25.36 0.0M
2023-06-22 25.52 25.52 25.52 25.52 0.0M
2023-06-21 25.55 25.55 25.47 25.47 0.0M
2023-06-20 25.59 25.59 25.59 25.59 0.0M
2023-06-16 25.97 25.97 25.83 25.83 0.0M
2023-06-15 25.75 25.92 25.75 25.92 0.0M
2023-06-13 25.54 25.58 25.54 25.58 0.0M
2023-06-12 25.29 25.43 25.29 25.43 0.0M
2023-06-09 25.25 25.25 25.25 25.25 0.0M
2023-06-08 25.24 25.24 25.24 25.24 0.0M
2023-06-06 25.18 25.18 25.18 25.18 0.0M
2023-06-05 25.11 25.11 25.11 25.11 0.0M
2023-06-02 24.99 25.18 24.99 25.18 0.0M
2023-06-01 24.74 24.78 24.72 24.78 0.0M
2023-05-31 24.59 24.59 24.59 24.59 0.0M
2023-05-30 24.70 24.70 24.70 24.70 0.0M
2023-05-26 24.76 24.76 24.76 24.76 0.0M
2023-05-25 24.48 24.48 24.48 24.48 0.0M
2023-05-23 24.58 24.58 24.58 24.58 0.0M
2023-05-19 24.85 24.85 24.85 24.85 0.0M
2023-05-18 24.86 24.86 24.86 24.86 0.0M
2023-05-17 24.65 24.67 24.65 24.66 0.0M
2023-05-16 24.40 24.40 24.40 24.40 0.0M
2023-05-15 24.57 24.57 24.57 24.57 0.0M
2023-05-12 24.51 24.51 24.51 24.51 0.0M
2023-05-11 24.51 24.52 24.51 24.52 0.0M
2023-05-10 24.57 24.57 24.57 24.57 0.0M
2023-05-08 24.61 24.61 24.61 24.61 0.0M
2023-05-05 24.60 24.60 24.60 24.60 0.0M
2023-05-04 24.18 24.18 24.18 24.18 0.0M
2023-05-02 24.93 24.93 24.54 24.54 0.0M
2023-05-01 24.88 24.88 24.84 24.84 0.0M
2023-04-28 24.79 24.82 24.79 24.82 0.0M
2023-04-26 24.27 24.28 24.17 24.17 0.0M
2023-04-24 24.62 24.63 24.61 24.63 0.0M
2023-04-21 24.61 24.61 24.59 24.59 0.0M
2023-04-20 24.59 24.59 24.59 24.59 0.0M
2023-04-18 24.73 24.73 24.72 24.72 0.0M
2023-04-13 24.67 24.67 24.67 24.67 0.0M
2023-04-12 24.36 24.36 24.36 24.36 0.0M
2023-04-11 24.43 24.43 24.43 24.43 0.0M
2023-04-10 24.40 24.40 24.39 24.39 0.0M
2023-04-06 24.39 24.39 24.39 24.39 0.0M
2023-04-05 24.31 24.31 24.31 24.31 0.0M
2023-04-04 24.31 24.31 24.31 24.31 0.0M
2023-03-31 24.24 24.33 24.24 24.33 0.0M
2023-03-29 23.88 23.88 23.88 23.88 0.0M
2023-03-28 23.58 23.58 23.58 23.58 0.0M
2023-03-27 23.61 23.61 23.61 23.61 0.0M
2023-03-24 23.53 23.53 23.53 23.53 0.0M
2023-03-23 23.70 23.70 23.43 23.43 0.0M
2023-03-22 23.41 23.41 23.41 23.41 0.0M
2023-03-20 23.46 23.46 23.46 23.46 0.0M
2023-03-17 23.57 23.60 23.31 23.34 0.0M
2023-03-16 23.35 23.60 23.35 23.60 0.0M
2023-03-15 23.03 23.17 23.03 23.17 0.0M
2023-03-10 23.34 23.34 23.09 23.09 0.0M
2023-03-07 23.85 23.85 23.85 23.85 0.0M
2023-03-06 24.15 24.24 24.15 24.24 0.0M
2023-03-03 24.19 24.19 24.19 24.19 0.0M
2023-03-02 23.81 23.81 23.81 23.81 0.0M
2023-03-01 23.66 23.66 23.66 23.66 0.0M
2023-02-27 23.83 23.83 23.83 23.83 0.0M
2023-02-23 23.99 23.99 23.99 23.99 0.0M
2023-02-22 23.87 23.88 23.87 23.88 0.0M
2023-02-21 23.96 23.96 23.96 23.96 0.0M
2023-02-17 24.40 24.43 24.40 24.43 0.0M
2023-02-16 24.50 24.50 24.50 24.50 0.0M
2023-02-15 24.74 24.77 24.69 24.77 0.0M
2023-02-14 24.76 24.76 24.76 24.76 0.0M
2023-02-13 24.67 24.73 24.67 24.73 0.0M
2023-02-10 24.49 24.49 24.49 24.49 0.0M
2023-02-08 24.61 24.61 24.61 24.61 0.0M
2023-02-07 24.59 24.91 24.59 24.91 0.0M
2023-02-06 24.62 24.62 24.57 24.57 0.0M
2023-02-03 24.88 24.88 24.73 24.73 0.0M
2023-02-02 24.87 24.87 24.87 24.87 0.0M
2023-02-01 24.56 24.56 24.56 24.56 0.0M
2023-01-31 24.33 24.33 24.33 24.33 0.0M
2023-01-30 24.01 24.01 24.01 24.01 0.0M
2023-01-27 24.45 24.45 24.32 24.32 0.0M
2023-01-26 24.26 24.26 24.26 24.26 0.0M
2023-01-25 24.01 24.01 24.01 24.01 0.0M
2023-01-24 24.04 24.04 24.04 24.04 0.0M
2023-01-23 24.05 24.05 24.05 24.05 0.0M
2023-01-20 23.49 23.76 23.49 23.76 0.0M
2023-01-19 23.37 23.37 23.37 23.37 0.0M
2023-01-17 24.00 24.00 23.88 23.88 0.0M
2023-01-13 23.94 23.94 23.94 23.94 0.0M
2023-01-12 23.93 23.93 23.86 23.86 0.0M
2023-01-11 23.67 23.77 23.67 23.77 0.0M
2023-01-10 23.51 23.51 23.51 23.51 0.0M
2023-01-04 23.22 23.23 23.10 23.10 0.0M
2023-01-03 22.97 22.97 22.97 22.97 0.0M