Invesco S

PSCU
🏛️ États-Unis →
57.29
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 57.19 57.29 57.19 57.29 0.0M
2025-09-25 56.53 56.81 56.53 56.81 0.0M
2025-09-24 56.87 56.87 56.87 56.87 0.0M
2025-09-23 57.26 57.27 57.21 57.21 0.0M
2025-09-22 56.90 57.67 56.90 57.52 0.0M
2025-09-19 57.51 57.51 57.25 57.25 0.0M
2025-09-18 57.43 57.69 57.41 57.69 0.0M
2025-09-17 57.25 57.25 57.06 57.06 0.0M
2025-09-16 56.85 56.85 56.84 56.84 0.0M
2025-09-15 57.39 57.51 57.32 57.38 0.0M
2025-09-12 57.57 57.76 57.56 57.56 0.0M
2025-09-11 58.01 58.10 58.01 58.10 0.0M
2025-09-10 57.07 57.34 57.07 57.12 0.0M
2025-09-09 56.92 57.09 56.92 57.08 0.0M
2025-09-08 56.67 56.74 56.55 56.74 0.0M
2025-09-05 56.39 56.47 56.33 56.46 0.0M
2025-09-04 56.25 56.43 56.10 56.43 0.0M
2025-09-03 55.64 56.02 55.63 56.02 0.0M
2025-09-02 55.83 55.95 55.77 55.95 0.0M
2025-08-29 56.65 56.82 56.65 56.76 0.0M
2025-08-28 57.02 57.02 56.65 56.65 0.0M
2025-08-27 56.47 57.15 56.47 57.15 0.0M
2025-08-26 56.33 56.33 56.29 56.29 0.0M
2025-08-25 56.74 56.82 56.45 56.45 0.0M
2025-08-22 55.87 57.05 55.87 56.96 0.0M
2025-08-21 55.45 55.45 55.41 55.41 0.0M
2025-08-20 55.73 55.76 55.62 55.62 0.0M
2025-08-19 55.83 55.96 55.78 55.96 0.0M
2025-08-18 55.58 55.58 55.56 55.57 0.0M
2025-08-15 55.46 55.49 55.44 55.44 0.0M
2025-08-14 55.13 55.33 55.13 55.33 0.0M
2025-08-13 55.63 55.92 55.60 55.92 0.0M
2025-08-12 54.86 54.86 54.86 54.86 0.0M
2025-08-11 54.06 54.06 54.04 54.04 0.0M
2025-08-08 53.81 53.81 53.43 53.51 0.0M
2025-08-07 54.81 54.81 53.80 53.90 0.0M
2025-08-06 54.54 54.54 54.54 54.54 0.0M
2025-08-05 54.66 54.66 54.66 54.66 0.0M
2025-08-04 55.15 55.15 55.15 55.15 0.0M
2025-08-01 55.23 55.23 54.48 54.48 0.0M
2025-07-31 55.86 55.86 55.84 55.84 0.0M
2025-07-30 56.05 56.05 56.05 56.05 0.0M
2025-07-29 56.12 56.12 56.12 56.12 0.0M
2025-07-28 56.35 56.35 56.35 56.35 0.0M
2025-07-25 56.97 56.97 56.57 56.57 0.0M
2025-07-24 57.03 57.03 56.68 56.68 0.0M
2025-07-23 57.04 57.38 57.04 57.38 0.0M
2025-07-22 57.06 57.06 57.06 57.06 0.0M
2025-07-21 56.20 56.58 56.20 56.46 0.0M
2025-07-18 56.27 56.27 56.23 56.23 0.0M
2025-07-17 56.64 56.64 56.64 56.64 0.0M
2025-07-16 56.75 56.75 56.58 56.58 0.0M
2025-07-15 57.36 57.36 56.33 56.33 0.0M
2025-07-14 56.65 57.36 56.65 57.36 0.0M
2025-07-11 56.95 56.95 56.83 56.83 0.0M
2025-07-10 57.60 57.60 57.60 57.60 0.0M
2025-07-09 56.56 57.21 56.56 57.21 0.0M
2025-07-08 56.50 56.64 56.50 56.54 0.0M
2025-07-07 56.25 56.25 56.23 56.23 0.0M
2025-07-03 57.05 57.14 57.05 57.12 0.0M
2025-07-02 56.66 56.66 56.66 56.66 0.0M
2025-07-01 56.49 56.49 56.49 56.49 0.0M
2025-06-30 55.92 55.92 55.45 55.63 0.0M
2025-06-27 55.55 55.55 55.52 55.52 0.0M
2025-06-26 55.24 55.48 54.90 55.48 0.0M
2025-06-25 54.98 54.98 54.98 54.98 0.0M
2025-06-24 56.12 56.17 55.96 55.96 0.0M
2025-06-23 54.52 55.60 54.52 55.60 0.0M
2025-06-20 54.78 54.82 54.63 54.73 0.0M
2025-06-18 54.64 54.68 54.64 54.68 0.0M
2025-06-17 54.46 54.46 54.26 54.26 0.0M
2025-06-16 54.36 54.57 54.22 54.57 0.0M
2025-06-13 54.15 54.15 54.15 54.15 0.0M
2025-06-12 55.13 55.13 55.13 55.13 0.0M
2025-06-11 55.40 55.40 55.40 55.40 0.0M
2025-06-10 55.17 55.75 55.17 55.75 0.0M
2025-06-09 55.13 55.13 55.13 55.13 0.0M
2025-06-06 54.57 54.57 54.57 54.57 0.0M
2025-06-05 54.05 54.48 54.05 54.35 0.0M
2025-06-04 54.50 54.50 54.31 54.31 0.0M
2025-06-03 55.05 55.09 54.99 55.03 0.0M
2025-06-02 54.65 54.65 54.41 54.41 0.0M
2025-05-30 54.66 54.92 54.66 54.83 0.0M
2025-05-29 54.83 54.84 54.45 54.83 0.0M
2025-05-28 55.47 55.47 54.77 54.82 0.0M
2025-05-27 55.47 55.52 55.47 55.50 0.0M
2025-05-23 54.22 54.22 54.22 54.22 0.0M
2025-05-22 54.62 54.62 54.44 54.44 0.0M
2025-05-21 54.66 54.66 54.52 54.61 0.0M
2025-05-20 56.00 56.00 55.94 55.94 0.0M
2025-05-19 56.11 56.19 56.11 56.19 0.0M
2025-05-16 56.21 56.21 56.21 56.21 0.0M
2025-05-15 55.86 55.99 55.86 55.99 0.0M
2025-05-14 55.57 55.67 55.54 55.67 0.0M
2025-05-13 55.98 55.98 55.97 55.97 0.0M
2025-05-12 55.99 55.99 55.99 55.99 0.0M
2025-05-09 55.50 55.89 55.50 55.89 0.0M
2025-05-08 55.24 55.24 55.24 55.24 0.0M
2025-05-07 55.47 55.47 55.47 55.47 0.0M
2025-05-06 55.18 55.18 55.18 55.18 0.0M
2025-05-05 55.05 55.05 55.05 55.05 0.0M
2025-05-02 55.43 55.43 54.78 55.04 0.0M
2025-05-01 55.19 55.25 54.89 55.25 0.0M
2025-04-30 55.17 55.17 55.17 55.17 0.0M
2025-04-29 55.18 55.71 55.18 55.66 0.0M
2025-04-28 55.24 55.24 55.24 55.24 0.0M
2025-04-25 54.50 54.68 54.43 54.68 0.0M
2025-04-24 54.73 54.73 54.73 54.73 0.0M
2025-04-23 54.16 54.16 54.16 54.16 0.0M
2025-04-22 53.33 53.99 53.32 53.98 0.0M
2025-04-21 53.24 53.24 53.05 53.05 0.0M
2025-04-17 54.07 54.08 53.99 53.99 0.0M
2025-04-16 54.32 54.32 53.60 53.60 0.0M
2025-04-15 54.40 54.40 54.24 54.24 0.0M
2025-04-14 53.90 54.08 53.90 54.08 0.0M
2025-04-11 53.19 53.41 53.00 53.41 0.0M
2025-04-10 53.05 53.05 52.89 52.89 0.0M
2025-04-09 50.63 54.41 50.52 54.05 0.0M
2025-04-08 52.50 52.50 51.04 51.04 0.0M
2025-04-07 51.63 54.08 51.63 51.94 0.0M
2025-04-04 52.81 53.10 52.81 53.10 0.0M
2025-04-03 55.95 55.95 55.68 55.68 0.0M
2025-04-02 57.06 57.53 57.06 57.53 0.0M
2025-04-01 57.09 57.09 57.09 57.09 0.0M
2025-03-31 56.76 56.81 56.76 56.81 0.0M
2025-03-28 56.43 56.62 56.43 56.55 0.0M
2025-03-27 57.05 57.05 57.05 57.05 0.0M
2025-03-26 57.45 57.45 57.39 57.39 0.0M
2025-03-25 57.43 57.52 57.43 57.52 0.0M
2025-03-24 58.07 58.07 58.07 58.07 0.0M
2025-03-21 57.75 57.75 57.75 57.75 0.0M
2025-03-20 58.13 58.13 57.93 57.93 0.0M
2025-03-19 57.89 57.96 57.89 57.96 0.0M
2025-03-18 57.41 57.41 57.07 57.32 0.0M
2025-03-17 57.44 57.77 57.44 57.77 0.0M
2025-03-14 56.37 56.97 56.33 56.97 0.0M
2025-03-13 56.59 56.59 55.84 55.99 0.0M
2025-03-12 57.24 57.24 56.69 56.69 0.0M
2025-03-11 57.29 57.44 57.09 57.09 0.0M
2025-03-10 57.27 57.27 56.92 56.92 0.0M
2025-03-07 57.34 57.99 57.34 57.99 0.0M
2025-03-06 56.50 56.95 56.50 56.86 0.0M
2025-03-05 56.92 57.15 56.92 57.15 0.0M
2025-03-04 56.89 57.44 56.89 56.91 0.0M
2025-03-03 58.11 58.11 57.38 57.38 0.0M
2025-02-28 57.23 57.78 57.23 57.78 0.0M
2025-02-27 57.32 57.32 56.62 56.91 0.0M
2025-02-26 57.91 57.91 57.77 57.77 0.0M
2025-02-25 57.50 57.75 57.50 57.75 0.0M
2025-02-24 57.84 57.84 57.83 57.83 0.0M
2025-02-21 58.05 58.21 58.05 58.21 0.0M
2025-02-20 59.14 59.31 59.14 59.31 0.0M
2025-02-19 60.08 60.08 59.96 59.96 0.0M
2025-02-18 60.28 60.84 60.28 60.84 0.0M
2025-02-14 60.00 60.07 60.00 60.02 0.0M
2025-02-13 59.66 60.57 59.66 60.48 0.0M
2025-02-12 59.35 59.74 59.26 59.66 0.0M
2025-02-11 59.55 59.84 59.55 59.84 0.0M
2025-02-10 59.71 59.71 59.65 59.65 0.0M
2025-02-07 59.58 59.58 59.32 59.51 0.0M
2025-02-06 59.80 59.80 59.80 59.80 0.0M
2025-02-05 59.76 59.95 59.53 59.95 0.0M
2025-02-04 59.16 59.30 59.16 59.30 0.0M
2025-02-03 58.26 58.86 58.23 58.86 0.0M
2025-01-31 59.42 59.42 59.18 59.18 0.0M
2025-01-30 59.55 59.55 59.54 59.54 0.0M
2025-01-29 59.69 59.69 59.02 59.30 0.0M
2025-01-28 59.52 59.89 59.52 59.74 0.0M
2025-01-27 58.87 59.69 58.87 59.48 0.0M
2025-01-24 59.77 59.77 59.65 59.66 0.0M
2025-01-23 59.59 59.64 59.55 59.64 0.0M
2025-01-22 59.46 59.46 59.08 59.18 0.0M
2025-01-21 60.68 60.68 60.18 60.18 0.0M
2025-01-17 59.89 59.98 59.74 59.98 0.0M
2025-01-16 59.60 59.60 59.52 59.52 0.0M
2025-01-15 59.06 59.06 58.77 58.81 0.0M
2025-01-14 57.96 57.96 57.42 57.83 0.0M
2025-01-13 56.87 57.23 56.74 57.23 0.0M
2025-01-10 57.94 57.94 57.03 57.17 0.0M
2025-01-08 58.06 58.42 58.06 58.42 0.0M
2025-01-07 58.65 58.65 58.65 58.65 0.0M
2025-01-06 59.27 59.73 59.09 59.09 0.0M
2025-01-03 59.62 59.69 59.48 59.69 0.0M
2025-01-02 59.80 59.80 59.25 59.35 0.0M