ARCX
Datos históricos de Invesco S&P 500 Equal Weight ETF
Invesco S&P 500 Equal Weight ETF · RSP
$213.04
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:28:53 UTC
- Variación en el periodo
- +15.08%
- Máximo
- US$223.44
- 19 de agosto de 2026
- Mínimo
- US$182.11
- 20 de noviembre de 2025
- Volumen medio diario
- 13.25 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 | 212.48 | 213.29 | 212.21 | 213.04 | +0.55% | 6.54 M |
| 8 oct 2026 | 209.98 | 211.99 | 209.81 | 211.87 | +0.60% | 12.42 M |
| 7 oct 2026 | 211.18 | 211.68 | 210.08 | 210.60 | −0.81% | 7.34 M |
| 6 oct 2026 | 211.81 | 212.93 | 211.54 | 212.33 | +0.57% | 12 M |
| 5 oct 2026 | 209.87 | 211.45 | 208.92 | 211.12 | +0.66% | 5.8 M |
| 2 oct 2026 | 210.17 | 210.69 | 209.19 | 209.73 | +0.35% | 9.36 M |
| 1 oct 2026 | 208.21 | 209.30 | 207.16 | 209.00 | +0.47% | 14.13 M |
| 30 sep 2026 | 209.90 | 210.02 | 207.97 | 208.02 | −0.71% | 7.36 M |
| 29 sep 2026 | 209.65 | 210.11 | 208.47 | 209.50 | −0.11% | 6.4 M |
| 28 sep 2026 | 210.11 | 210.77 | 209.03 | 209.74 | −0.65% | 8.14 M |
| 25 sep 2026 | 210.66 | 211.52 | 209.89 | 211.11 | +0.40% | 5.65 M |
| 24 sep 2026 | 211.07 | 211.47 | 209.81 | 210.26 | −0.50% | 7.71 M |
| 23 sep 2026 | 212.27 | 212.54 | 211.23 | 211.31 | −0.70% | 5.96 M |
| 22 sep 2026 | 213.56 | 213.87 | 212.31 | 212.80 | +0.06% | 6.54 M |
| 21 sep 2026 | 212.60 | 213.20 | 211.61 | 212.68 | +0.18% | 5.65 M |
| 18 sep 2026 | 212.84 | 212.98 | 211.66 | 212.29 | −0.48% | 6.02 M |
| 17 sep 2026 | 214.12 | 214.28 | 212.95 | 213.31 | +0.49% | 5.24 M |
| 16 sep 2026 | 214.19 | 214.51 | 210.96 | 212.28 | −0.79% | 8.05 M |
| 15 sep 2026 | 214.70 | 214.85 | 213.63 | 213.96 | −0.49% | 7.11 M |
| 14 sep 2026 | 214.65 | 215.78 | 214.31 | 215.01 | +0.07% | 6.73 M |
| 11 sep 2026 | 214.99 | 215.33 | 214.34 | 214.87 | +0.80% | 5.32 M |
| 10 sep 2026 | 213.81 | 214.44 | 213.03 | 213.17 | −0.68% | 8.03 M |
| 9 sep 2026 | 216.14 | 216.42 | 214.61 | 214.64 | −0.96% | 7.04 M |
| 8 sep 2026 | 218.12 | 218.40 | 216.63 | 216.73 | −1.04% | 6.51 M |
| 4 sep 2026 | 218.81 | 219.77 | 218.51 | 219.00 | −0.48% | 4.44 M |
| 3 sep 2026 | 219.57 | 220.28 | 218.42 | 220.05 | +0.66% | 5.45 M |
| 2 sep 2026 | 217.73 | 219.13 | 217.64 | 218.60 | +0.46% | 5.99 M |
| 1 sep 2026 | 218.87 | 219.44 | 217.20 | 217.59 | −0.82% | 6.9 M |
| 31 ago 2026 | 219.77 | 220.00 | 219.15 | 219.39 | −0.59% | 6.09 M |
| 28 ago 2026 | 221.84 | 222.14 | 220.31 | 220.69 | −0.34% | 5.41 M |
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.