ARCX
Datos históricos de Invesco Global Listed Private Equity ETF
Invesco Global Listed Private Equity ETF · PSP
$56.50
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:41:17 UTC
- Variación en el periodo
- −15.25%
- Máximo
- US$70.49
- 16 de enero de 2026
- Mínimo
- US$54.12
- 24 de junio de 2026
- Volumen medio diario
- 0.05 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 | 56.09 | 56.74 | 56.08 | 56.50 | +1.07% | 26,957.349 |
| 8 oct 2026 | 55.46 | 55.99 | 55.30 | 55.90 | +0.31% | 15,842.447 |
| 7 oct 2026 | 55.75 | 55.80 | 55.34 | 55.73 | −1.16% | 24,299.136 |
| 6 oct 2026 | 56.50 | 56.56 | 56.10 | 56.38 | +0.80% | 27,065.891 |
| 5 oct 2026 | 55.90 | 56.22 | 55.49 | 55.93 | −0.59% | 36,644.425 |
| 2 oct 2026 | 56.89 | 56.96 | 56.18 | 56.26 | +0.30% | 8,878.058 |
| 1 oct 2026 | 56.31 | 56.64 | 55.59 | 56.09 | −0.36% | 45,256.891 |
| 30 sep 2026 | 57.15 | 57.15 | 56.27 | 56.29 | −0.60% | 36,184.344 |
| 29 sep 2026 | 56.82 | 56.89 | 56.13 | 56.63 | −0.11% | 32,325.921 |
| 28 sep 2026 | 57.13 | 57.24 | 56.47 | 56.69 | −1.44% | 51,168.316 |
| 25 sep 2026 | 57.15 | 57.60 | 56.95 | 57.52 | +1.34% | 21,116.885 |
| 24 sep 2026 | 57.09 | 57.16 | 56.51 | 56.76 | −1.34% | 19,380.875 |
| 23 sep 2026 | 58.23 | 58.25 | 57.53 | 57.53 | −2.06% | 25,833.965 |
| 22 sep 2026 | 59.21 | 59.21 | 58.26 | 58.74 | −0.05% | 9,789.495 |
| 21 sep 2026 | 58.87 | 59.12 | 58.68 | 58.77 | +0.34% | 15,403.85 |
| 18 sep 2026 | 58.90 | 58.90 | 58.22 | 58.57 | −0.86% | 13,432.949 |
| 17 sep 2026 | 59.19 | 59.60 | 59.05 | 59.08 | +0.80% | 12,008.901 |
| 16 sep 2026 | 59.52 | 59.86 | 58.09 | 58.61 | −0.93% | 22,081.527 |
| 15 sep 2026 | 59.48 | 59.48 | 59.07 | 59.16 | −1.40% | 64,867.159 |
| 14 sep 2026 | 60.12 | 60.22 | 59.63 | 60.00 | −0.37% | 19,951.527 |
| 11 sep 2026 | 60.00 | 60.68 | 60.00 | 60.22 | +0.53% | 10,850.964 |
| 10 sep 2026 | 60.57 | 60.57 | 59.78 | 59.90 | −1.71% | 20,386.262 |
| 9 sep 2026 | 61.68 | 61.68 | 60.91 | 60.94 | −1.50% | 16,398.063 |
| 8 sep 2026 | 62.55 | 62.90 | 61.87 | 61.87 | −0.99% | 17,269.755 |
| 4 sep 2026 | 62.63 | 63.14 | 62.12 | 62.49 | −0.65% | 34,009.808 |
| 3 sep 2026 | 62.76 | 63.47 | 62.46 | 62.90 | +1.26% | 34,432.655 |
| 2 sep 2026 | 61.85 | 62.30 | 61.85 | 62.12 | +0.31% | 10,238.677 |
| 1 sep 2026 | 62.91 | 63.06 | 61.90 | 61.93 | −3.29% | 18,777.78 |
| 31 ago 2026 | 63.54 | 64.10 | 63.54 | 64.04 | +0.53% | 31,269.267 |
| 28 ago 2026 | 64.28 | 64.81 | 63.68 | 63.70 | −0.99% | 10,991.823 |
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.