ARCX
Datos históricos de Invesco Solar ETF
Invesco Solar ETF · TAN
$43.75
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:06:06 UTC
- Variación en el periodo
- −2.67%
- Máximo
- US$75.60
- 29 de mayo de 2026
- Mínimo
- US$42.46
- 1 de octubre de 2026
- Volumen medio diario
- 1.17 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 | 43.75 | 43.86 | 43.24 | 43.75 | +0.99% | 288,900.08 |
| 8 oct 2026 | 43.22 | 43.62 | 42.58 | 43.32 | −0.48% | 371,028.734 |
| 7 oct 2026 | 43.42 | 43.58 | 43.02 | 43.53 | −1.96% | 983,875.575 |
| 6 oct 2026 | 43.90 | 44.77 | 43.88 | 44.40 | +1.67% | 732,206.734 |
| 5 oct 2026 | 43.70 | 43.86 | 42.89 | 43.67 | −0.86% | 297,501.565 |
| 2 oct 2026 | 43.99 | 44.43 | 43.77 | 44.05 | +2.28% | 345,017.211 |
| 1 oct 2026 | 43.19 | 43.66 | 42.46 | 43.07 | −2.05% | 817,801.368 |
| 30 sep 2026 | 43.88 | 44.46 | 43.61 | 43.97 | +1.24% | 493,231.38 |
| 29 sep 2026 | 43.22 | 43.49 | 42.84 | 43.43 | +1.00% | 351,859.952 |
| 28 sep 2026 | 43.59 | 43.66 | 43.00 | 43.00 | −2.41% | 298,551.953 |
| 25 sep 2026 | 43.77 | 44.52 | 43.74 | 44.06 | +1.36% | 404,539.574 |
| 24 sep 2026 | 44.08 | 44.17 | 43.01 | 43.47 | −3.51% | 947,775.359 |
| 23 sep 2026 | 46.30 | 46.39 | 44.95 | 45.05 | −3.12% | 990,110.738 |
| 22 sep 2026 | 46.45 | 46.69 | 46.26 | 46.50 | −0.45% | 587,977.063 |
| 21 sep 2026 | 46.40 | 46.81 | 45.73 | 46.71 | +2.30% | 778,721.483 |
| 18 sep 2026 | 46.38 | 46.54 | 45.29 | 45.66 | −1.51% | 527,004.612 |
| 17 sep 2026 | 45.50 | 46.66 | 45.50 | 46.36 | +3.90% | 727,314.636 |
| 16 sep 2026 | 45.84 | 45.84 | 44.27 | 44.62 | −1.04% | 1.12 M |
| 15 sep 2026 | 45.54 | 45.97 | 44.99 | 45.09 | −2.44% | 2.69 M |
| 14 sep 2026 | 45.68 | 46.74 | 45.56 | 46.22 | −1.97% | 521,409.91 |
| 11 sep 2026 | 47.53 | 47.76 | 46.97 | 47.15 | +0.23% | 444,494.265 |
| 10 sep 2026 | 46.68 | 47.58 | 46.09 | 47.04 | −1.47% | 826,796.177 |
| 9 sep 2026 | 49.15 | 49.62 | 47.64 | 47.74 | −2.83% | 721,708.042 |
| 8 sep 2026 | 48.41 | 49.51 | 48.32 | 49.13 | +2.27% | 727,734.525 |
| 4 sep 2026 | 47.95 | 48.28 | 47.80 | 48.04 | +0.67% | 296,468.442 |
| 3 sep 2026 | 47.25 | 47.90 | 46.91 | 47.72 | +0.95% | 464,274.753 |
| 2 sep 2026 | 46.85 | 47.36 | 46.50 | 47.27 | +0.87% | 605,003.082 |
| 1 sep 2026 | 46.95 | 47.19 | 46.65 | 46.86 | −1.49% | 715,667.715 |
| 31 ago 2026 | 48.20 | 48.20 | 47.42 | 47.57 | −2.22% | 1.15 M |
| 28 ago 2026 | 49.83 | 49.92 | 48.54 | 48.65 | −2.19% | 632,558.379 |
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.