XNAS
Datos históricos de Invesco BuyBack Achievers ETF
Invesco BuyBack Achievers ETF · PKW
$147.40
▼ -0.03 (-0.02%)
Última operación · 10/10/2026, 18:38:32 UTC
- Variación en el periodo
- +14.37%
- Máximo
- US$154.72
- 3 de septiembre de 2026
- Mínimo
- US$125.47
- 20 de noviembre de 2025
- Volumen medio diario
- 0.03 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 147.24 | 147.71 | 147.24 | 147.40 | +0.27% | 29,990.684 |
| 8 oct 2026 | 144.36 | 147.07 | 144.36 | 147.01 | +1.60% | 9,671.709 |
| 7 oct 2026 | 144.82 | 144.88 | 144.22 | 144.69 | −0.71% | 8,422.185 |
| 6 oct 2026 | 146.17 | 146.20 | 145.60 | 145.72 | −0.04% | 23,280.144 |
| 5 oct 2026 | 144.48 | 145.88 | 144.41 | 145.78 | +0.84% | 11,808.974 |
| 2 oct 2026 | 144.76 | 145.08 | 143.85 | 144.57 | −0.08% | 79,315.351 |
| 1 oct 2026 | 143.29 | 144.80 | 142.60 | 144.69 | +1.13% | 27,342.575 |
| 30 sep 2026 | 144.13 | 144.30 | 143.05 | 143.08 | −0.45% | 37,512.989 |
| 29 sep 2026 | 144.14 | 144.14 | 143.00 | 143.72 | −0.24% | 42,318.697 |
| 28 sep 2026 | 144.64 | 144.92 | 143.91 | 144.07 | −1.06% | 42,792.46 |
| 25 sep 2026 | 145.04 | 145.82 | 144.35 | 145.62 | +0.57% | 161,699.073 |
| 24 sep 2026 | 145.25 | 145.39 | 144.74 | 144.79 | −0.28% | 21,380.494 |
| 23 sep 2026 | 145.73 | 146.37 | 145.19 | 145.19 | −0.49% | 26,489.6 |
| 22 sep 2026 | 148.71 | 148.71 | 145.90 | 145.90 | −1.49% | 18,311.299 |
| 21 sep 2026 | 148.96 | 148.96 | 148.11 | 148.11 | −0.26% | 22,364.538 |
| 18 sep 2026 | 149.17 | 149.17 | 148.37 | 148.49 | −0.75% | 22,620.087 |
| 17 sep 2026 | 149.91 | 150.02 | 149.00 | 149.62 | +0.15% | 11,453.782 |
| 16 sep 2026 | 151.08 | 151.08 | 148.29 | 149.40 | −1.19% | 10,896.607 |
| 15 sep 2026 | 151.21 | 151.67 | 150.75 | 151.20 | −0.29% | 62,638.994 |
| 14 sep 2026 | 151.64 | 151.93 | 150.85 | 151.64 | +0.31% | 38,101.796 |
| 11 sep 2026 | 150.15 | 151.37 | 150.15 | 151.18 | +0.88% | 18,443.079 |
| 10 sep 2026 | 150.23 | 150.27 | 149.57 | 149.86 | −0.24% | 65,846.041 |
| 9 sep 2026 | 150.23 | 150.79 | 149.55 | 150.22 | −0.29% | 22,997.937 |
| 8 sep 2026 | 152.51 | 152.76 | 150.63 | 150.65 | −1.88% | 20,275.882 |
| 4 sep 2026 | 153.46 | 153.85 | 152.95 | 153.53 | −0.67% | 25,877.867 |
| 3 sep 2026 | 153.36 | 154.72 | 153.36 | 154.57 | +1.30% | 21,135.76 |
| 2 sep 2026 | 151.63 | 153.28 | 151.63 | 152.59 | +0.67% | 31,850.919 |
| 1 sep 2026 | 151.62 | 152.89 | 151.37 | 151.58 | −0.43% | 14,374.223 |
| 31 ago 2026 | 152.61 | 152.61 | 152.14 | 152.24 | −0.40% | 11,063.835 |
| 28 ago 2026 | 152.04 | 153.36 | 152.04 | 152.85 | +0.37% | 41,911.296 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.