Breaking News

Invest Valor, Sicav Sa (0P0000IVGW)

Madrid

Add to/Remove from a Portfolio Add to Watchlist

INVEST VALOR SICAV SA historical data, for real-time data please try another search

13.126 -0.020 -0.12%

07/07 - Closed. Currency in EUR

Type: Fund

Market: Spain

Issuer: Bankinter Gestión de Activos SGIIC

ISIN: ES0155938030

Asset Class: Equity

Morningstar Rating:
Total Assets: 7.56M

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- Analysis & Opinion
Technical
- Technical Analysis
Forum

Overview
Profile
Historical Data
Holdings

0P0000IVGW Historical Data

Get free historical data for 0P0000IVGW fund. You'll find the end of day price of the Invest Valor, Sicav Sa fund for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Change %
Jul 07, 2022	13.126	13.126	13.126	13.126	-0.12%
Jun 20, 2022	13.143	13.143	13.143	13.143	-0.01%
Jun 17, 2022	13.143	13.143	13.143	13.143	0.00%
Jun 16, 2022	13.143	13.143	13.143	13.143	0.13%
Jun 15, 2022	13.126	13.126	13.126	13.126	-0.10%
Jun 14, 2022	13.140	13.140	13.140	13.140	-0.09%
Jun 13, 2022	13.151	13.151	13.151	13.151	-0.40%
Jun 10, 2022	13.205	13.205	13.205	13.205	-0.26%
Jun 09, 2022	13.239	13.239	13.239	13.239	-0.18%
Jun 08, 2022	13.263	13.263	13.263	13.263	-0.07%
Jun 07, 2022	13.273	13.273	13.273	13.273	-0.10%
Jun 06, 2022	13.286	13.286	13.286	13.286	0.15%
Jun 03, 2022	13.266	13.266	13.266	13.266	-0.13%
Jun 02, 2022	13.283	13.283	13.283	13.283	0.09%
Jun 01, 2022	13.272	13.272	13.272	13.272	-0.11%
May 31, 2022	13.286	13.286	13.286	13.286	-0.25%
May 30, 2022	13.319	13.319	13.319	13.319	0.16%
May 27, 2022	13.297	13.297	13.297	13.297	0.77%
May 26, 2022	13.196	13.196	13.196	13.196	0.47%
May 25, 2022	13.135	13.135	13.135	13.135	0.42%
May 24, 2022	13.080	13.080	13.080	13.080	-0.49%
May 23, 2022	13.145	13.145	13.145	13.145	0.24%
May 20, 2022	13.114	13.114	13.114	13.114	0.20%
May 19, 2022	13.087	13.087	13.087	13.087	-0.63%
May 18, 2022	13.170	13.170	13.170	13.170	-0.62%
May 17, 2022	13.252	13.252	13.252	13.252	0.30%
May 16, 2022	13.213	13.213	13.213	13.213	-0.14%
May 13, 2022	13.231	13.231	13.231	13.231	0.82%
May 12, 2022	13.124	13.124	13.124	13.124	-0.05%
May 11, 2022	13.130	13.130	13.130	13.130	0.03%

Highest: 13.319

Lowest: 13.080

Difference: 0.238

Average: 13.195

Change %: 0.000

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

0P0000IVGW Comments

Write your thoughts about Invest Valor, Sicav Sa

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,975.63	+172.44	+2.53%
Nikkei 225	38,373.50	-31.50	-0.08%
Shanghai	3,367.99	+21.98	+0.66%
US 500	5,883.4	-33.6	-0.57%
US Tech 100	20,517.7	-163.6	-0.79%
DAX	19,001.24	-59.07	-0.31%
Dollar Index	106.707	+0.564	+0.53%

Crude Oil WTI	69.00	-0.24	-0.35%
Brent Oil	73.00	-0.31	-0.42%
Natural Gas	3.179	+0.181	+6.04%
Gold	2,652.10	+21.10	+0.80%
Silver	31.038	-0.224	-0.72%
US Soybeans	992.38	-5.62	-0.56%
Copper	4.1452	+0.0032	+0.08%

Philippines 2Y	5.730	-0.075	-1.38%
Philippines 10Y	6.060	+0.035	+0.66%
Philippines 20Y	6.130	-0.015	-0.33%
U.S. 2Y	4.308	+0.036	+0.84%
U.S. 10Y	4.413	+0.034	+0.78%
U.S. 30Y	4.596	+0.030	+0.67%
Germany 10Y	2.3520	+0.0100	+0.43%

Alphabet C	176.35	-3.23	-1.80%
Golden Haven	2,102.00	-92.00	-4.19%
Anheuser Busch ADR	55.18	-0.89	-1.58%
Booking	4,963.81	-13.18	-0.26%
Apple	226.97	-1.31	-0.57%
Alibaba ADR	86.76	-0.35	-0.40%
Tesla	340.61	-5.39	-1.56%

Recent Quotes

	Name	Price	Chg.	Chg. %
	INVEST VALOR SICA.	13.126	-0.020	-0.12%