Mercados españoles cerrados

Optimize Strategy Index ETF (OPTZ)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
26,67+0,02 (+0,08%)
A partir del 11:28AM EDT. Mercado abierto.
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 202426,6526,6826,6526,6726,6746.060
31 may 202426,4526,6526,2226,6526,65167.122
30 may 202426,4726,5426,3526,4226,4263.405
29 may 202426,5226,5526,4626,4626,46130.812
28 may 202426,8026,8226,6526,6826,6868.861
24 may 202426,5326,7226,5326,6926,69100.121
23 may 202426,6426,6726,3426,3426,34117.348
22 may 202426,7726,8226,6826,6826,68173.363
21 may 202426,7026,7126,6626,7026,7092.569
20 may 202426,7226,7526,7026,7226,72118.532
17 may 202426,7426,7426,5826,5926,59205.347
16 may 202426,7126,7626,6526,6526,6594.138
15 may 202426,8526,8526,6626,7826,78562.871
14 may 202426,6926,7326,2426,5826,58172.464
13 may 202426,3226,3226,2326,2326,23236.473
10 may 202426,2826,2826,0426,1226,124238
09 may 202426,0326,0726,0126,0726,0769.446
08 may 202425,9725,9725,8525,8925,89704.638
07 may 202426,0026,0225,9025,9025,90911.760
06 may 202425,8325,8925,8225,8925,8987.289
03 may 202425,6325,6525,5925,5925,59309.212
02 may 202425,2825,4025,2625,3825,38199.035
01 may 202425,0825,1225,0525,1225,12471.436
30 abr 202425,1425,1425,1425,1425,143
29 abr 202425,5925,5925,5925,5925,594
26 abr 202425,4325,4325,4325,4325,432
25 abr 202425,2325,2325,2325,2325,232
24 abr 202425,3425,3425,3425,3425,34150
23 abr 202425,4325,4325,3425,3425,34358
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.