ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for monitor Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.

PXE Invesco Energy Exploration and Production ETF

32.2083
-0.4717 (-1.44%)
14 Jun 2024 - Cerrado
Retrasado por 15 minutos

PXE Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
14 Jun 2024 32.2083 -0.47 -1.44% 32.63 32.63 32.15 11,416
13 Jun 2024 32.68 -0.43 -1.29% 32.99 32.99 32.44 44,351
12 Jun 2024 33.1073 -0.35 -1.06% 33.83 33.83 33.03 36,449
11 Jun 2024 33.4613 0.02 0.07% 33.26 33.4893 32.9816 12,488
10 Jun 2024 33.4394 0.35 1.05% 33.10 33.5506 33.02 16,784
07 Jun 2024 33.0919 -0.15 -0.45% 33.10 33.3714 32.8715 14,045
06 Jun 2024 33.243 0.22 0.68% 33.00 33.2742 33.00 35,794
05 Jun 2024 33.0189 -0.02 -0.06% 33.20 33.20 32.9098 18,394
04 Jun 2024 33.0399 -0.41 -1.22% 33.12 33.127 32.74 24,334
03 Jun 2024 33.4489 -1.02 -2.96% 34.48 34.48 33.26 54,127
31 May 2024 34.47 0.78 2.32% 33.86 34.47 33.86 20,524
30 May 2024 33.69 0.07 0.20% 33.62 33.9799 33.61 23,280
29 May 2024 33.6227 -0.63 -1.83% 34.25 34.25 33.50 17,812
28 May 2024 34.25 0.47 1.39% 33.94 34.39 33.94 42,125
24 May 2024 33.78 0.04 0.11% 33.94 34.1051 33.7399 11,792
23 May 2024 33.7427 -0.24 -0.70% 34.15 34.328 33.66 105,060
22 May 2024 33.98 -0.50 -1.46% 34.32 34.32 33.80 40,617
21 May 2024 34.4833 -0.25 -0.71% 34.52 34.9201 34.4833 14,499
20 May 2024 34.73 0.10 0.28% 34.66 34.865 34.60 28,521
17 May 2024 34.6331 0.54 1.59% 34.25 34.7599 34.25 20,325
16 May 2024 34.09 -0.19 -0.55% 34.21 34.39 34.09 24,807
15 May 2024 34.28 0.04 0.12% 34.17 34.299 33.5886 63,409
14 May 2024 34.24 0.23 0.67% 34.04 34.24 33.88 39,892
13 May 2024 34.0119 -0.16 -0.46% 34.24 34.3599 34.0066 38,152
10 May 2024 34.169 -0.56 -1.62% 34.87 34.8801 34.09 19,829
09 May 2024 34.73 0.18 0.52% 34.65 34.86 34.65 18,334
08 May 2024 34.551 -0.15 -0.43% 34.55 34.825 34.43 26,071
07 May 2024 34.70 0.08 0.24% 34.70 35.00 34.69 22,888
06 May 2024 34.6161 0.46 1.34% 34.47 34.88 34.47 35,310
03 May 2024 34.16 0.24 0.71% 34.21 34.30 33.8015 15,084
02 May 2024 33.9196 0.26 0.77% 33.87 34.0707 33.87 18,659
01 May 2024 33.66 -0.78 -2.25% 34.30 34.4007 33.44 48,944
30 Abr 2024 34.435 -1.65 -4.56% 35.94 35.94 34.42 42,410
29 Abr 2024 36.08 0.16 0.45% 35.95 36.12 35.82 108,433
26 Abr 2024 35.92 -0.03 -0.08% 35.86 35.965 35.58 25,780
25 Abr 2024 35.95 0.08 0.22% 35.80 36.03 35.555 41,304
24 Abr 2024 35.87 0.09 0.25% 35.65 35.90 35.52 26,505
23 Abr 2024 35.78 0.25 0.70% 35.37 35.86 35.1862 44,599
22 Abr 2024 35.53 0.31 0.88% 35.19 35.8301 34.82 54,869
19 Abr 2024 35.22 0.34 0.97% 34.79 35.50 34.79 29,553
18 Abr 2024 34.88 -0.44 -1.25% 35.46 35.46 34.80 45,277
17 Abr 2024 35.32 -0.31 -0.87% 35.69 35.9393 35.17 24,883
16 Abr 2024 35.63 -0.33 -0.92% 35.74 35.82 35.20 48,222
15 Abr 2024 35.96 -0.54 -1.48% 36.70 36.7178 35.87 182,423
12 Abr 2024 36.50 -0.38 -1.03% 37.23 37.48 36.3101 214,498
11 Abr 2024 36.88 -0.20 -0.54% 37.11 37.18 36.51 137,106
10 Abr 2024 37.08 0.16 0.43% 36.87 37.0999 36.59 45,654
09 Abr 2024 36.92 -0.19 -0.51% 37.32 37.355 36.75 25,333
08 Abr 2024 37.11 -0.24 -0.64% 37.43 37.4601 36.99 38,295
05 Abr 2024 37.35 0.39 1.06% 37.12 37.42 36.87 91,357
04 Abr 2024 36.96 -0.02 -0.05% 37.11 37.23 36.84 44,609
03 Abr 2024 36.98 0.63 1.73% 36.46 36.995 36.46 46,370
02 Abr 2024 36.35 0.29 0.80% 36.27 36.38 35.94 48,353
01 Abr 2024 36.06 0.26 0.73% 35.98 36.13 35.50 42,235
28 Mar 2024 35.80 0.50 1.42% 35.44 35.82 35.34 39,419
27 Mar 2024 35.30 0.43 1.23% 34.84 35.30 34.73 27,032
26 Mar 2024 34.87 -0.42 -1.19% 35.32 35.38 34.86 29,240
25 Mar 2024 35.29 0.33 0.94% 35.06 35.5201 35.06 55,796
22 Mar 2024 34.96 -0.22 -0.63% 35.21 35.21 34.86 26,093
21 Mar 2024 35.18 0.24 0.69% 35.03 35.21 34.9178 35,077
20 Mar 2024 34.94 0.28 0.81% 34.49 35.04 34.4067 58,542
19 Mar 2024 34.66 0.48 1.40% 34.11 34.6674 34.11 29,395
18 Mar 2024 34.18 -0.11 -0.32% 34.32 34.32 33.895 39,675