Invesco S&P SmallCap 600 Revenue ETF

RWJ
🏛️ México →
876.72
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
2025-09-26 876.72 876.72 876.72 876.72 0.0M
2025-09-25 885.80 885.80 885.80 885.80 0.0M
2025-09-24 883.54 883.54 883.54 883.54 0.0M
2025-09-23 887.09 887.09 887.09 887.09 0.0M
2025-09-22 888.93 888.93 888.93 888.93 0.0M
2025-09-19 901.53 901.53 901.53 901.53 0.0M
2025-09-18 884.76 884.76 884.76 884.76 0.0M
2025-09-17 884.75 884.75 884.75 884.75 0.0M
2025-09-15 889.42 889.42 889.42 889.42 0.0M
2025-09-12 907.54 907.54 907.54 907.54 0.0M
2025-09-11 887.95 887.95 887.95 887.95 0.0M
2025-09-10 895.43 895.43 895.43 895.43 0.0M
2025-09-09 903.09 903.09 903.09 903.09 0.0M
2025-09-08 906.31 906.31 906.31 906.31 0.0M
2025-09-05 905.81 905.81 905.81 905.81 0.0M
2025-09-04 887.46 887.46 887.46 887.46 0.0M
2025-09-03 890.65 890.65 890.65 890.65 0.0M
2025-09-02 893.52 893.52 893.52 893.52 0.0M
2025-09-01 893.42 893.42 893.42 893.42 0.0M
2025-08-29 893.63 893.63 893.63 893.63 0.0M
2025-08-28 899.61 899.61 899.61 899.61 0.0M
2025-08-27 887.13 887.13 887.13 887.13 0.0M
2025-08-26 885.25 885.25 885.25 885.25 0.0M
2025-08-25 887.73 887.73 887.73 887.73 0.0M
2025-08-22 860.21 860.21 860.21 860.21 0.0M
2025-08-21 860.21 860.21 860.21 860.21 0.0M
2025-08-20 868.10 868.10 868.10 868.10 0.0M
2025-08-19 865.75 865.75 865.75 865.75 0.0M
2025-08-18 860.06 860.06 860.06 860.06 0.0M
2025-08-15 871.26 871.26 871.26 871.26 0.0M
2025-08-14 873.25 873.25 873.25 873.25 0.0M
2025-08-13 845.30 845.30 845.30 845.30 0.0M
2025-08-12 821.97 821.97 821.97 821.97 0.0M
2025-08-11 819.43 819.43 819.43 819.43 0.0M
2025-08-08 822.70 822.70 822.70 822.70 0.0M
2025-08-07 823.34 823.34 823.34 823.34 0.0M
2025-08-06 825.15 825.15 825.15 825.15 0.0M
2025-08-05 824.98 824.98 824.98 824.98 0.0M
2025-08-04 811.12 811.12 811.12 811.12 0.0M
2025-08-01 826.66 826.66 826.66 826.66 0.0M
2025-07-31 836.05 836.05 836.05 836.05 0.0M
2025-07-30 847.02 847.02 847.02 847.02 0.0M
2025-07-29 852.63 852.63 852.63 852.63 0.0M
2025-07-28 848.43 848.43 848.43 848.43 0.0M
2025-07-25 842.34 842.34 842.34 842.34 0.0M
2025-07-24 859.21 859.21 859.21 859.21 0.0M
2025-07-23 847.82 847.82 847.82 847.82 0.0M
2025-07-22 828.98 828.98 828.98 828.98 0.0M
2025-07-21 831.92 831.92 831.92 831.92 0.0M
2025-07-18 844.02 844.02 844.02 844.02 0.0M
2025-07-17 833.88 833.88 833.88 833.88 0.0M
2025-07-16 833.47 833.47 833.47 833.47 0.0M
2025-07-15 850.55 850.55 850.55 850.55 0.0M
2025-07-14 846.39 846.39 846.39 846.39 0.0M
2025-07-11 855.43 855.43 855.43 855.43 0.0M
2025-07-10 841.00 841.00 841.00 841.00 0.0M
2025-07-09 843.07 843.07 843.07 843.07 0.0M
2025-07-08 833.42 833.42 833.42 833.42 0.0M
2025-07-07 845.18 845.18 845.18 845.18 0.0M
2025-07-04 846.65 846.65 846.65 846.65 0.0M
2025-07-03 848.99 848.99 848.99 848.99 0.0M
2025-07-02 834.29 834.29 834.29 834.29 0.0M
2025-07-01 815.29 815.29 815.29 815.29 0.0M
2025-06-30 818.39 818.39 818.39 818.39 0.0M
2025-06-27 815.41 815.41 815.41 815.41 0.0M
2025-06-26 804.68 804.68 804.68 804.68 0.0M
2025-06-25 815.86 815.86 815.86 815.86 0.0M
2025-06-24 811.88 811.88 811.88 811.88 0.0M
2025-06-23 802.59 802.59 802.59 802.59 0.0M
2025-06-20 800.63 800.63 800.63 800.63 0.0M
2025-06-19 797.06 797.06 797.06 797.06 0.0M
2025-06-18 794.80 794.80 794.80 794.80 0.0M
2025-06-17 801.71 801.71 801.71 801.71 0.0M
2025-06-16 787.69 787.69 787.69 787.69 0.0M
2025-06-13 803.35 803.35 803.35 803.35 0.0M
2025-06-12 807.27 807.27 807.27 807.27 0.0M
2025-06-11 818.66 818.66 818.66 818.66 0.0M
2025-06-10 811.93 811.93 811.93 811.93 0.0M
2025-06-09 805.44 805.44 805.44 805.44 0.0M
2025-06-06 795.36 795.36 795.36 795.36 0.0M
2025-06-05 795.94 795.94 795.94 795.94 0.0M
2025-06-04 803.49 803.49 803.49 803.49 0.0M
2025-06-03 791.86 791.86 791.86 791.86 0.0M
2025-06-02 800.05 800.05 800.05 800.05 0.0M
2025-05-30 803.85 803.85 803.85 803.85 0.0M
2025-05-29 804.32 804.32 804.32 804.32 0.0M
2025-05-28 806.86 806.86 806.86 806.86 0.0M
2025-05-27 782.78 782.78 782.78 782.78 0.0M
2025-05-26 785.06 785.06 785.06 785.06 0.0M
2025-05-23 792.81 792.81 792.81 792.81 0.0M
2025-05-22 786.32 786.32 786.32 786.32 0.0M
2025-05-21 810.28 810.28 810.28 810.28 0.0M
2025-05-20 817.32 817.32 817.32 817.32 0.0M
2025-05-19 830.35 830.35 830.35 830.35 0.0M
2025-05-16 822.75 822.75 822.75 822.75 0.0M
2025-05-15 808.02 808.02 808.02 808.02 0.0M
2025-05-14 820.84 820.84 820.84 820.84 0.0M
2025-05-13 823.29 823.29 823.29 823.29 0.0M
2025-05-12 784.33 784.33 784.33 784.33 0.0M
2025-05-09 786.48 786.48 786.48 786.48 0.0M
2025-05-08 766.87 766.87 766.87 766.87 0.0M
2025-05-07 771.20 771.20 771.20 771.20 0.0M
2025-05-06 774.86 774.86 774.86 774.86 0.0M
2025-05-05 782.74 782.74 782.74 782.74 0.0M
2025-05-02 756.93 756.93 756.93 756.93 0.0M
2025-04-30 762.71 762.71 762.71 762.71 0.0M
2025-04-29 759.21 759.21 759.21 759.21 0.0M
2025-04-28 754.94 754.94 754.94 754.94 0.0M
2025-04-25 756.86 756.86 756.86 756.86 0.0M
2025-04-24 740.75 740.75 740.75 740.75 0.0M
2025-04-23 731.87 731.87 731.87 731.87 0.0M
2025-04-22 717.63 717.63 717.63 717.63 0.0M
2025-04-21 727.04 727.04 727.04 727.04 0.0M
2025-04-16 732.58 732.58 732.58 732.58 0.0M
2025-04-15 740.58 740.58 740.58 740.58 0.0M
2025-04-14 742.68 742.68 742.68 742.68 0.0M
2025-04-11 741.81 741.81 741.81 741.81 0.0M
2025-04-10 794.27 794.27 794.27 794.27 0.0M
2025-04-09 719.48 719.48 719.48 719.48 0.0M
2025-04-08 745.01 745.01 745.01 745.01 0.0M
2025-04-07 749.52 749.52 749.52 749.52 0.0M
2025-04-04 761.69 761.69 761.69 761.69 0.0M
2025-04-03 848.14 848.14 848.14 848.14 0.0M
2025-04-02 830.23 830.23 830.23 830.23 0.0M
2025-04-01 831.83 831.83 831.83 831.83 0.0M
2025-03-31 830.09 830.09 830.09 830.09 0.0M
2025-03-28 846.46 846.46 846.46 846.46 0.0M
2025-03-27 841.43 841.43 841.43 841.43 0.0M
2025-03-26 842.40 842.40 842.40 842.40 0.0M
2025-03-25 849.74 849.74 849.74 849.74 0.0M
2025-03-24 835.14 835.14 835.14 835.14 0.0M
2025-03-21 839.41 839.41 839.41 839.41 0.0M
2025-03-20 840.52 840.52 840.52 840.52 0.0M
2025-03-19 825.76 825.76 825.76 825.76 0.0M
2025-03-18 814.84 814.84 814.84 814.84 0.0M
2025-03-14 806.40 806.40 806.40 806.40 0.0M
2025-03-13 826.89 826.89 826.89 826.89 0.0M
2025-03-12 838.16 838.16 838.16 838.16 0.0M
2025-03-11 845.98 845.98 845.98 845.98 0.0M
2025-03-10 865.88 865.88 865.88 865.88 0.0M
2025-03-07 861.19 861.19 861.19 861.19 0.0M
2025-03-06 873.68 873.68 873.68 873.68 0.0M
2025-03-05 884.32 884.32 884.32 884.32 0.0M
2025-03-04 883.13 883.13 883.13 883.13 0.0M
2025-03-03 910.97 910.97 910.97 910.97 0.0M
2025-02-28 903.64 903.64 903.64 903.64 0.0M
2025-02-27 914.14 914.14 914.14 914.14 0.0M
2025-02-26 920.25 920.25 920.25 920.25 0.0M
2025-02-25 920.06 920.06 920.06 920.06 0.0M
2025-02-24 916.53 916.53 916.53 916.53 0.0M
2025-02-21 939.41 939.41 939.41 939.41 0.0M
2025-02-20 949.16 949.16 949.16 949.16 0.0M
2025-02-19 948.65 948.65 948.65 948.65 0.0M
2025-02-18 943.97 943.97 943.97 943.97 0.0M
2025-02-17 945.14 945.14 945.14 945.14 0.0M
2025-02-14 955.61 955.61 955.61 955.61 0.0M
2025-02-13 941.80 941.80 941.80 941.80 0.0M
2025-02-12 956.41 956.41 956.41 956.41 0.0M
2025-02-11 959.26 959.26 959.26 959.26 0.0M
2025-02-10 950.90 950.90 950.90 950.90 0.0M
2025-02-07 964.50 964.50 964.50 964.50 0.0M
2025-02-06 971.97 971.97 971.97 971.97 0.0M
2025-02-05 957.40 957.40 957.40 957.40 0.0M
2025-02-04 970.79 970.79 970.79 970.79 0.0M
2025-01-31 975.66 975.66 975.66 975.66 0.0M
2025-01-30 973.26 973.26 973.26 973.26 0.0M
2025-01-29 976.51 976.51 976.51 976.51 0.0M
2025-01-28 987.19 987.19 987.19 987.19 0.0M
2025-01-27 965.16 965.16 965.16 965.16 0.0M
2025-01-24 971.79 971.79 971.79 971.79 0.0M
2025-01-23 971.12 971.12 971.12 971.12 0.0M
2025-01-22 984.95 984.95 984.95 984.95 0.0M
2025-01-21 964.90 964.90 964.90 964.90 0.0M
2025-01-20 973.12 973.12 973.12 973.12 0.0M
2025-01-17 970.32 970.32 970.32 970.32 0.0M
2025-01-16 955.13 955.13 955.13 955.13 0.0M
2025-01-15 937.87 937.87 937.87 937.87 0.0M
2025-01-14 938.55 938.55 938.55 938.55 0.0M
2025-01-13 929.43 929.43 929.43 929.43 0.0M
2025-01-10 935.06 935.06 935.06 935.06 0.0M
2025-01-09 930.86 930.86 930.86 930.86 0.0M
2025-01-08 931.14 931.14 931.14 931.14 0.0M
2025-01-07 935.71 935.71 935.71 935.71 0.0M
2025-01-06 949.00 949.00 949.00 949.00 0.0M
2025-01-03 942.09 942.09 942.09 942.09 0.0M
2025-01-02 951.18 951.18 951.18 951.18 0.0M