Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.406,86 +170,86 (+0,27%)
Roundhill Acquirers Deep Value ETF (DVP)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:14PM EDT
Intervalo de fechas:
02 jun 2023 - 02 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 35,65 | 35,65 | 35,65 | 35,65 | 35,65 | 262 |
| 30 may 2024 | 34,68 | 35,22 | 34,68 | 35,19 | 35,19 | 3003 |
| 29 may 2024 | 34,87 | 35,01 | 34,83 | 34,84 | 34,84 | 2260 |
| 28 may 2024 | 34,91 | 35,44 | 34,91 | 35,22 | 35,22 | 1932 |
| 24 may 2024 | 35,09 | 35,09 | 35,05 | 35,05 | 35,05 | 522 |
| 23 may 2024 | 34,93 | 35,00 | 34,71 | 34,71 | 34,71 | 571 |
| 22 may 2024 | 35,25 | 35,25 | 35,25 | 35,25 | 35,25 | 170 |
| 21 may 2024 | 35,46 | 35,46 | 35,46 | 35,46 | 35,46 | 305 |
| 20 may 2024 | 35,52 | 35,52 | 35,50 | 35,50 | 35,50 | 1212 |
| 17 may 2024 | 35,73 | 35,74 | 35,62 | 35,63 | 35,63 | 2607 |
| 16 may 2024 | 35,64 | 35,82 | 35,64 | 35,82 | 35,82 | 753 |
| 15 may 2024 | 35,57 | 35,70 | 35,52 | 35,70 | 35,70 | 2508 |
| 14 may 2024 | 35,86 | 35,86 | 35,65 | 35,65 | 35,65 | 3481 |
| 13 may 2024 | 35,59 | 35,59 | 35,41 | 35,41 | 35,41 | 1951 |
| 10 may 2024 | 35,53 | 35,53 | 34,98 | 35,12 | 35,12 | 8939 |
| 09 may 2024 | 35,14 | 35,38 | 35,07 | 35,38 | 35,38 | 831 |
| 08 may 2024 | 34,55 | 35,03 | 34,45 | 35,03 | 35,03 | 2859 |
| 07 may 2024 | 34,99 | 34,99 | 34,71 | 34,71 | 34,71 | 1103 |
| 06 may 2024 | 34,73 | 34,85 | 34,66 | 34,66 | 34,66 | 2707 |
| 03 may 2024 | 34,52 | 34,52 | 34,44 | 34,44 | 34,44 | 769 |
| 02 may 2024 | 34,12 | 34,21 | 33,78 | 34,21 | 34,21 | 2707 |
| 01 may 2024 | 33,81 | 33,85 | 33,71 | 33,78 | 33,78 | 1537 |
| 30 abr 2024 | 34,12 | 34,12 | 33,71 | 33,71 | 33,71 | 596 |
| 29 abr 2024 | 34,33 | 34,37 | 34,28 | 34,31 | 34,31 | 1700 |
| 26 abr 2024 | 34,15 | 34,19 | 34,13 | 34,13 | 34,13 | 3574 |
| 25 abr 2024 | 34,11 | 34,11 | 33,90 | 34,03 | 34,03 | 6629 |
| 24 abr 2024 | 34,40 | 34,42 | 34,31 | 34,42 | 34,42 | 723 |
| 23 abr 2024 | 33,86 | 34,43 | 33,86 | 34,43 | 34,43 | 2721 |
| 22 abr 2024 | 33,73 | 34,07 | 33,73 | 33,87 | 33,87 | 3378 |
| 19 abr 2024 | 33,53 | 33,66 | 33,51 | 33,66 | 33,66 | 749 |
| 18 abr 2024 | 33,33 | 33,46 | 33,15 | 33,21 | 33,21 | 1030 |
| 17 abr 2024 | 33,59 | 33,59 | 33,13 | 33,13 | 33,13 | 3564 |
| 16 abr 2024 | 33,39 | 33,41 | 33,39 | 33,41 | 33,41 | 674 |
| 15 abr 2024 | 34,01 | 34,01 | 33,44 | 33,50 | 33,50 | 1295 |
| 12 abr 2024 | 34,19 | 34,19 | 33,81 | 33,82 | 33,82 | 715 |
| 11 abr 2024 | 34,33 | 34,33 | 34,27 | 34,31 | 34,31 | 1857 |
| 10 abr 2024 | 34,40 | 34,46 | 34,21 | 34,21 | 34,21 | 1311 |
| 09 abr 2024 | 35,23 | 35,23 | 35,09 | 35,15 | 35,15 | 539 |
| 08 abr 2024 | 35,02 | 35,18 | 35,02 | 35,09 | 35,09 | 1358 |
| 05 abr 2024 | 34,77 | 34,91 | 34,73 | 34,91 | 34,91 | 2953 |
| 04 abr 2024 | 35,34 | 35,36 | 34,83 | 34,83 | 34,83 | 910 |
| 03 abr 2024 | 34,94 | 35,12 | 34,93 | 35,10 | 35,10 | 1038 |
| 02 abr 2024 | 35,46 | 35,46 | 34,88 | 35,02 | 35,02 | 735 |
| 01 abr 2024 | 36,15 | 36,15 | 35,81 | 35,82 | 35,82 | 2793 |
| 28 mar 2024 | 35,92 | 36,09 | 35,92 | 36,09 | 36,09 | 3776 |
| 27 mar 2024 | 35,16 | 35,70 | 35,16 | 35,70 | 35,70 | 643 |
| 26 mar 2024 | 35,02 | 35,20 | 34,98 | 34,98 | 34,98 | 4609 |
| 25 mar 2024 | 35,21 | 35,34 | 35,15 | 35,15 | 35,15 | 3407 |
| 25 mar 2024 | 0.073251 Dividendo | |||||
| 22 mar 2024 | 35,22 | 35,22 | 35,22 | 35,22 | 35,14 | 299 |
| 21 mar 2024 | 35,58 | 35,75 | 35,58 | 35,75 | 35,67 | 605 |
| 20 mar 2024 | 34,52 | 35,35 | 34,52 | 35,35 | 35,27 | 1979 |
| 19 mar 2024 | 34,27 | 34,68 | 34,27 | 34,68 | 34,61 | 1038 |
| 18 mar 2024 | 34,57 | 34,61 | 34,43 | 34,43 | 34,36 | 3063 |
| 15 mar 2024 | 34,62 | 34,72 | 34,62 | 34,72 | 34,65 | 1760 |
| 14 mar 2024 | 34,72 | 34,72 | 34,30 | 34,41 | 34,34 | 6907 |
| 13 mar 2024 | 34,95 | 35,29 | 34,95 | 35,09 | 35,01 | 980 |
| 12 mar 2024 | 34,95 | 35,09 | 34,86 | 34,95 | 34,88 | 4316 |
| 11 mar 2024 | 34,80 | 35,10 | 34,78 | 35,01 | 34,93 | 5085 |
| 08 mar 2024 | 35,10 | 35,49 | 35,02 | 35,11 | 35,03 | 1232 |
| 07 mar 2024 | 35,11 | 35,12 | 34,95 | 34,97 | 34,89 | 2039 |
| 06 mar 2024 | 34,84 | 34,84 | 34,76 | 34,79 | 34,72 | 5202 |
| 05 mar 2024 | 35,02 | 35,19 | 34,85 | 34,85 | 34,78 | 9571 |
| 04 mar 2024 | 35,40 | 35,45 | 35,15 | 35,15 | 35,07 | 1854 |
| 01 mar 2024 | 35,32 | 35,55 | 35,31 | 35,55 | 35,48 | 2301 |
| 29 feb 2024 | 35,41 | 35,60 | 35,40 | 35,57 | 35,50 | 5386 |
| 28 feb 2024 | 35,44 | 35,57 | 35,36 | 35,36 | 35,29 | 4582 |
| 27 feb 2024 | 35,21 | 35,59 | 35,21 | 35,58 | 35,51 | 2166 |
| 26 feb 2024 | 35,00 | 35,21 | 35,00 | 35,21 | 35,13 | 3652 |
| 23 feb 2024 | 34,89 | 35,14 | 34,89 | 35,02 | 34,95 | 2300 |
| 22 feb 2024 | 34,85 | 34,92 | 34,70 | 34,91 | 34,84 | 18.210 |
| 21 feb 2024 | 35,02 | 35,03 | 34,87 | 35,03 | 34,96 | 1253 |
| 20 feb 2024 | 35,33 | 35,33 | 35,07 | 35,07 | 35,00 | 3356 |
| 16 feb 2024 | 35,68 | 35,71 | 35,61 | 35,61 | 35,54 | 1838 |
| 15 feb 2024 | 35,62 | 35,91 | 35,62 | 35,91 | 35,84 | 320 |
| 14 feb 2024 | 35,07 | 35,33 | 34,90 | 35,33 | 35,26 | 2090 |
| 13 feb 2024 | 35,38 | 35,38 | 34,76 | 34,76 | 34,69 | 4619 |
| 12 feb 2024 | 35,50 | 36,50 | 35,50 | 36,47 | 36,39 | 9224 |
| 09 feb 2024 | 34,93 | 35,44 | 34,93 | 35,39 | 35,32 | 3860 |
| 08 feb 2024 | 34,89 | 35,11 | 34,89 | 35,10 | 35,03 | 2863 |
| 07 feb 2024 | 34,59 | 34,71 | 34,58 | 34,64 | 34,57 | 1173 |
| 06 feb 2024 | 34,81 | 34,87 | 34,74 | 34,75 | 34,68 | 2118 |
| 05 feb 2024 | 35,23 | 35,23 | 34,37 | 34,68 | 34,61 | 1899 |
| 02 feb 2024 | 35,14 | 35,35 | 35,14 | 35,23 | 35,16 | 5589 |
| 01 feb 2024 | 35,18 | 35,45 | 34,89 | 35,39 | 35,32 | 3850 |
| 31 ene 2024 | 35,58 | 35,82 | 35,02 | 35,02 | 34,95 | 895 |
| 30 ene 2024 | 35,62 | 35,72 | 35,62 | 35,72 | 35,64 | 1302 |
| 29 ene 2024 | 35,54 | 35,79 | 35,42 | 35,79 | 35,72 | 1790 |
| 26 ene 2024 | 35,55 | 35,61 | 35,55 | 35,60 | 35,53 | 1372 |
| 25 ene 2024 | 35,63 | 35,63 | 35,32 | 35,45 | 35,38 | 1029 |
| 24 ene 2024 | 35,33 | 35,41 | 35,15 | 35,15 | 35,08 | 992 |
| 23 ene 2024 | 35,31 | 35,32 | 35,26 | 35,26 | 35,18 | 706 |
| 22 ene 2024 | 34,48 | 35,31 | 34,48 | 35,31 | 35,24 | 4338 |
| 19 ene 2024 | 34,10 | 34,51 | 34,10 | 34,51 | 34,44 | 2844 |
| 18 ene 2024 | 34,36 | 34,36 | 34,17 | 34,36 | 34,29 | 4220 |
| 17 ene 2024 | 33,99 | 34,24 | 33,86 | 34,24 | 34,17 | 3202 |
| 16 ene 2024 | 34,56 | 34,60 | 34,38 | 34,38 | 34,30 | 2305 |
| 12 ene 2024 | 35,42 | 35,42 | 34,90 | 34,90 | 34,83 | 1216 |
| 11 ene 2024 | 34,80 | 35,05 | 34,79 | 35,05 | 34,98 | 644 |
| 10 ene 2024 | 35,16 | 35,29 | 35,16 | 35,29 | 35,22 | 671 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.