Datos Histórico Invesco Fundamental High Yield Corporate Bond ETF - PHB

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	-0.19	-1.02481121899	18.54	18.57	18.34	269306	18.38220062	SP
4	-0.13	-0.703463203463	18.48	18.65	18.34	106030	18.43723068	SP
12	0.12	0.6582556226	18.23	18.65	18.055	99210	18.32610736	SP
26	0.37	2.05784204672	17.98	18.65	17.675	152397	18.09090211	SP
52	1.41	8.32349468713	16.94	18.65	16.75	200224	17.93299893	SP
156	-1.13	-5.80082135524	19.48	19.57	16.35	266185	17.94358251	SP
260	-0.56	-2.96139608673	18.91	19.69	14.9	335383	18.25270031	SP

Herramientas de nivel profesional para inversores individuales.

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1728340200	18.35	-0.1	-0.54	18.43	18.43	18.34	1004539
1728081000	18.45	-0.03	-0.16	18.49	18.49	18.43	190679
1727994600	18.48	-0.04	-0.22	18.52	18.52	18.47	47337
1727908200	18.52	-0.01	-0.05	18.52	18.53	18.5	57826
1727821800	18.53	0.01	0.05	18.54	18.57	18.525	46150
1727735400	18.52	-0.02	-0.11	18.54	18.57	18.515	59056
1727476200	18.54	0.02	0.11	18.52	18.57	18.52	56598
1727389800	18.52	0.02	0.11	18.54	18.54	18.5	31488
1727303400	18.5	-0.04	-0.22	18.51	18.53	18.49	63156
1727217000	18.54	0.02	0.11	18.54	18.58	18.51	63234
1727130600	18.52	-0.09	-0.48	18.52	18.545	18.52	35158
1726871400	18.61	0.02	0.11	18.6	18.6288	18.5744	35159
1726785000	18.59	0.03	0.16	18.65	18.65	18.56	52751
1726698600	18.56	-0.02	-0.11	18.58	18.64	18.53	127761
1726612200	18.58	0.02	0.11	18.59	18.5901	18.5699	45515
1726525800	18.56	0.02	0.11	18.55	18.585	18.54	44269
1726266600	18.54	0.06	0.32	18.52	18.56	18.52	20596
1726180200	18.48	0.02	0.11	18.47	18.51	18.46	42515
1726093800	18.46	0.01	0.05	18.43	18.475	18.4197	49363
1726007400	18.45	-0.03	-0.16	18.48	18.485	18.42	47448
1725921000	18.48	0.03	0.16	18.46	18.5	18.45	65867
1725661800	18.45	-0.01	-0.05	18.46	18.475	18.42	102540
1725575400	18.46	0.04	0.22	18.44	18.47	18.4201	41141
1725489000	18.42	0.06	0.33	18.38	18.44	18.38	44299
1725402600	18.36	-0.05	-0.27	18.39	18.41	18.35	34425
1725057000	18.41	0.01	0.05	18.43	18.43	18.4	106843
1724970600	18.4	-0.01	-0.05	18.41	18.42	18.395	39642
1724884200	18.41	0	0.00	18.4	18.4151	18.39	38906
1724797800	18.41	0.02	0.11	18.4	18.43	18.375	57725
1724711400	18.39	-0.02	-0.11	18.42	18.43	18.39	78844
1724452200	18.41	0.08	0.44	18.38	18.44	18.3599	92357
1724365800	18.33	-0.02	-0.11	18.37	18.37	18.32	75494
1724279400	18.35	0.02	0.11	18.35	18.3798	18.3344	56311
1724193000	18.33	-0.02	-0.11	18.34	18.35	18.3	94139
1724106600	18.35	-0.06	-0.33	18.3	18.35	18.29	195918
1723847400	18.41	0.05	0.27	18.355	18.42	18.355	59521
1723761000	18.36	0.01	0.05	18.35	18.365	18.3301	59844
1723674600	18.35	0.03	0.16	18.29	18.355	18.29	56414
1723588200	18.32	0.09	0.49	18.26	18.32	18.255	34026
1723501800	18.23	0.01	0.05	18.23	18.23	18.21	41317
1723242600	18.22	-0.01	-0.05	18.23	18.25	18.18	280345
1723156200	18.23	0.05	0.28	18.18	18.23	18.18	68481
1723069800	18.18	0.01	0.06	18.22	18.24	18.17	71759
1722983400	18.17	0.06	0.33	18.18	18.215	18.115	41737
1722897000	18.11	-0.08	-0.44	18.055	18.139	18.055	105906
1722637800	18.19	-0.03	-0.16	18.2	18.21	18.171	89921
1722551400	18.22	0	0.00	18.2	18.27	18.195	142691
1722465000	18.22	0.06	0.31	18.22	18.23	18.19	99564
1722378600	18.164	0	0.02	18.19	18.19	18.12	164019
1722292200	18.16	-0.01	-0.06	18.19	18.1952	18.16	126106
1722033000	18.17	0.04	0.22	18.21	18.21	18.16	64277
1721946600	18.13	-0.02	-0.11	18.17	18.195	18.13	207682
1721860200	18.15	-0.04	-0.22	18.18	18.1998	18.135	154237
1721773800	18.19	0	0.02	18.18	18.22	18.18	189503
1721687400	18.1856	-0.02	-0.13	18.17	18.1899	18.155	125654
1721428200	18.21	-0.01	-0.05	18.23	18.23	18.2	42106
1721341800	18.22	-0.04	-0.22	18.28	18.28	18.22	78620
1721255400	18.26	-0.03	-0.16	18.25	18.275	18.24	189634
1721169000	18.29	0.08	0.44	18.23	18.3	18.23	114954
1721082600	18.21	-0.02	-0.11	18.23	18.23	18.2	47858
1720823400	18.23	0.05	0.28	18.19	18.23	18.19	93838
1720737000	18.18	0.07	0.39	18.17	18.19	18.17	96193
1720650600	18.11	0.03	0.17	18.1	18.14	18.1	98593
1720564200	18.08	-0.01	-0.06	18.1	18.11	18.065	55754
1720477800	18.09	-0.01	-0.06	18.1	18.1187	18.08	4649185

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Invesco Fundamental High Yield Corporate Bond ETF (PHB)

Herramientas de nivel profesional para inversores individuales.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Tendencias Ahora

Listas Principales

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Invesco Fundamental High Yield Corporate Bond ETF (PHB) Histórico

Invesco Fundamental High Yield Corporate Bond ETF (PHB)

Herramientas de nivel profesional para inversores individuales.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación