Mercados españoles cerrados

VictoryShares Dividend Accelerator ETF (VSDA)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
49,67+0,22 (+0,44%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202449,4749,7049,4749,6749,676600
09 may 202448,9449,4548,9449,4549,458800
08 may 202448,8549,0148,8548,9848,9810.200
07 may 202449,0049,0848,9448,9848,9811.800
06 may 202448,7848,8148,6348,7648,7610.000
03 may 202448,3948,6148,3848,5848,585400
02 may 202448,3548,4948,1948,3648,3619.200
01 may 202448,3448,6548,1248,2648,264900
30 abr 202448,4848,5148,3048,3048,3010.000
29 abr 202448,6048,7048,5048,6148,618100
26 abr 202448,6148,7148,5648,5648,567000
25 abr 202448,3948,6048,2148,5448,5419.200
24 abr 202448,3948,5648,2748,5648,567400
23 abr 202448,4648,6148,4648,4748,478500
22 abr 202448,0248,3547,9248,1848,1813.300
19 abr 202447,7447,9747,7447,9247,9210.200
18 abr 202447,7147,8747,5147,6447,6416.100
17 abr 202447,8147,8547,4347,6047,6014.900
16 abr 202447,9848,0747,7347,7647,7613.600
15 abr 202448,6348,6347,9248,0148,0125.200
12 abr 202448,5648,5648,1748,2148,212400
11 abr 202448,9449,0548,7248,8248,8274.300
11 abr 20240.07 Dividendo
10 abr 202449,0149,1048,7648,9748,909500
09 abr 202449,4649,6249,2749,6249,5517.500
08 abr 202449,4649,5549,4349,4349,3623.900
05 abr 202449,2849,4749,1849,4049,3315.600
04 abr 202449,9249,9249,1949,2449,1757.400
03 abr 202449,5549,6749,4949,6149,5412.400
02 abr 202449,5749,6749,5049,6749,6016.600
01 abr 202450,2150,2149,9749,9749,9047.400
28 mar 202450,2050,3650,1950,3350,2515.900
27 mar 202449,8050,1249,7850,1250,0535.000
26 mar 202449,5049,5249,3449,3649,2918.200
25 mar 202449,6749,7149,4049,4049,3319.900
22 mar 202449,8949,9049,6749,7049,6328.300
21 mar 202449,9349,9749,9049,9149,8415.800
20 mar 202449,3749,6949,3249,6549,587600
19 mar 202449,0649,3249,0649,3249,2510.500
18 mar 202449,1749,2849,0149,0248,9523.000
15 mar 202448,7449,0848,7449,0348,9612.700
14 mar 202449,3049,3048,8249,0148,9422.700
13 mar 202449,4349,4949,3349,4349,3634.700
12 mar 202449,2749,4549,2449,4049,3211.200
11 mar 202448,9849,2448,9549,2449,1724.100
11 mar 20240.148 Dividendo
08 mar 202449,3249,5249,3049,3249,10116.100
07 mar 202449,4349,4649,3049,3849,1613.400
06 mar 202449,1249,2849,0449,1748,954800
05 mar 202449,0449,2048,8148,9448,7250.400
04 mar 202448,9649,1148,8749,0148,7921.000
01 mar 202448,9348,9648,7848,9448,7241.200
29 feb 202448,9048,9048,6748,8248,6018.500
28 feb 202448,6148,6648,5148,5648,3512.100
27 feb 202448,3548,5448,3548,5448,325500
26 feb 202448,5748,5748,3048,4048,1930.200
23 feb 202448,4448,6748,4448,5948,3711.700
22 feb 202447,9948,3847,9948,3848,167000
21 feb 202447,7947,9447,7047,9447,7316.400
20 feb 202447,5047,8547,5047,7447,535200
16 feb 202447,9248,0247,6947,6947,4812.400
15 feb 202447,6547,9747,6547,9747,766400
14 feb 202447,3947,5747,3047,5747,3613.500
13 feb 202447,5047,5046,9447,2947,089600
12 feb 202447,6748,0047,6747,9547,7420.900
09 feb 202447,6747,6747,4847,6247,419400
09 feb 20240.022 Dividendo
08 feb 202447,7047,7747,6247,7747,5454.200
07 feb 202447,7547,8347,6447,7047,479800
06 feb 202447,2647,4947,2647,4447,2120.600
05 feb 202447,3747,3747,0647,1446,9143.500
02 feb 202447,5147,8747,3447,7047,4720.200
01 feb 202447,1347,7946,9447,7547,5238.700
31 ene 202447,5947,6347,1147,1346,9025.200
30 ene 202447,4247,7447,4247,7447,5136.000
29 ene 202447,2847,5047,1947,5047,2758.300
26 ene 202447,3747,4247,2447,3647,1345.800
25 ene 202447,0847,2246,9147,2246,9915.500
24 ene 202447,4347,4346,8746,8746,6454.700
23 ene 202447,4747,4747,2147,3547,1239.000
22 ene 202447,2647,4847,2647,4647,2323.500
19 ene 202447,1747,3146,7747,2246,9912.900
18 ene 202446,8047,0246,6547,0146,7815.000
17 ene 202446,7946,7946,5046,6346,4014.400
16 ene 202446,9346,9346,6946,8146,5814.700
12 ene 202447,2647,2647,0247,1446,9117.100
11 ene 202447,0047,0646,7547,0646,837600
11 ene 20240.023 Dividendo
10 ene 202447,0547,2347,0047,1946,9414.700
09 ene 202447,0147,0847,0147,0746,813700
08 ene 202446,8147,3146,8147,3147,0615.000
05 ene 202446,8047,1146,7046,8446,5918.100
04 ene 202446,7947,0846,7946,8846,6238.400
03 ene 202447,2347,2346,9246,9246,6737.700
02 ene 202447,2947,6547,2947,5147,2513.600
29 dic 202347,6247,6547,4647,5847,3216.800
28 dic 202347,6047,7247,6047,6847,4239.200
27 dic 202347,6547,6647,5547,6047,3429.300
26 dic 202347,5147,7147,5147,6347,374400
22 dic 202347,2847,5047,2847,4247,1721.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...