Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0732 +0,0023 (+0,21%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.697,70 +948,67 (+1,67%)
AdvisorShares Dorsey Wright ADR ETF (AADR)
NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 62,19 | 62,19 | 61,91 | 61,91 | 61,91 | 600 |
| 27 jun 2024 | 61,64 | 61,98 | 61,52 | 61,75 | 61,75 | 2800 |
| 26 jun 2024 | 61,93 | 61,93 | 61,93 | 61,93 | 61,93 | 300 |
| 25 jun 2024 | 62,25 | 62,25 | 62,10 | 62,18 | 62,18 | 700 |
| 24 jun 2024 | 61,99 | 61,99 | 61,75 | 61,86 | 61,86 | 700 |
| 24 jun 2024 | 0.527 Dividendo | |||||
| 21 jun 2024 | 61,76 | 61,76 | 61,76 | 61,76 | 61,23 | 100 |
| 20 jun 2024 | 62,62 | 62,62 | 62,10 | 62,22 | 61,69 | 600 |
| 18 jun 2024 | 62,86 | 62,86 | 62,86 | 62,86 | 62,32 | 200 |
| 17 jun 2024 | 62,01 | 62,51 | 62,01 | 62,44 | 61,91 | 1700 |
| 14 jun 2024 | 62,63 | 62,68 | 61,61 | 61,95 | 61,42 | 2600 |
| 13 jun 2024 | 63,34 | 63,52 | 63,12 | 63,52 | 62,98 | 800 |
| 12 jun 2024 | 63,93 | 64,01 | 63,31 | 63,31 | 62,77 | 3000 |
| 11 jun 2024 | 62,56 | 62,56 | 62,56 | 62,56 | 62,03 | 100 |
| 10 jun 2024 | 63,35 | 63,73 | 63,35 | 63,73 | 63,19 | 300 |
| 07 jun 2024 | 63,36 | 63,36 | 63,30 | 63,30 | 62,76 | 300 |
| 06 jun 2024 | 63,78 | 63,78 | 63,26 | 63,26 | 62,72 | 1300 |
| 05 jun 2024 | 63,36 | 63,73 | 63,36 | 63,73 | 63,19 | 500 |
| 04 jun 2024 | 63,27 | 63,27 | 63,14 | 63,14 | 62,60 | 600 |
| 03 jun 2024 | 64,12 | 64,40 | 64,12 | 64,40 | 63,85 | 800 |
| 31 may 2024 | 64,48 | 64,79 | 64,33 | 64,79 | 64,24 | 900 |
| 30 may 2024 | 64,81 | 64,81 | 64,81 | 64,81 | 64,26 | 100 |
| 29 may 2024 | 63,64 | 63,96 | 63,64 | 63,96 | 63,41 | 300 |
| 28 may 2024 | 63,80 | 64,11 | 63,80 | 64,11 | 63,56 | 200 |
| 24 may 2024 | 62,83 | 63,83 | 62,83 | 63,67 | 63,13 | 400 |
| 23 may 2024 | 63,72 | 63,99 | 63,26 | 63,26 | 62,72 | 300 |
| 22 may 2024 | 64,70 | 64,70 | 63,78 | 63,78 | 63,24 | 1000 |
| 21 may 2024 | 65,34 | 65,34 | 65,34 | 65,34 | 64,78 | 100 |
| 20 may 2024 | 65,00 | 65,23 | 65,00 | 65,14 | 64,58 | 1000 |
| 17 may 2024 | 64,98 | 65,09 | 64,84 | 65,09 | 64,53 | 600 |
| 16 may 2024 | 64,90 | 65,05 | 64,90 | 65,05 | 64,49 | 200 |
| 15 may 2024 | 65,29 | 65,40 | 65,01 | 65,40 | 64,84 | 2400 |
| 14 may 2024 | 64,31 | 64,77 | 64,31 | 64,77 | 64,22 | 300 |
| 13 may 2024 | 63,94 | 64,07 | 63,80 | 63,94 | 63,39 | 2000 |
| 10 may 2024 | 63,87 | 64,05 | 63,51 | 63,83 | 63,29 | 4900 |
| 09 may 2024 | 63,76 | 63,76 | 63,72 | 63,72 | 63,18 | 300 |
| 08 may 2024 | 64,14 | 64,14 | 63,73 | 63,75 | 63,21 | 500 |
| 07 may 2024 | 64,06 | 64,10 | 63,62 | 63,85 | 63,31 | 1800 |
| 06 may 2024 | 62,78 | 63,59 | 62,78 | 63,53 | 62,99 | 1100 |
| 03 may 2024 | 62,50 | 62,97 | 62,50 | 62,78 | 62,24 | 1300 |
| 02 may 2024 | 60,83 | 61,64 | 60,83 | 61,34 | 60,82 | 5000 |
| 01 may 2024 | 60,83 | 60,83 | 60,83 | 60,83 | 60,31 | 100 |
| 30 abr 2024 | 61,05 | 61,05 | 61,02 | 61,02 | 60,50 | 200 |
| 29 abr 2024 | 61,60 | 61,60 | 61,55 | 61,55 | 61,02 | 700 |
| 26 abr 2024 | 61,48 | 61,48 | 61,48 | 61,48 | 60,96 | 100 |
| 25 abr 2024 | 60,32 | 60,58 | 60,32 | 60,58 | 60,06 | 400 |
| 24 abr 2024 | 60,14 | 60,27 | 60,14 | 60,27 | 59,76 | 200 |
| 23 abr 2024 | 61,03 | 61,09 | 61,03 | 61,09 | 60,57 | 200 |
| 22 abr 2024 | 60,17 | 60,91 | 60,17 | 60,77 | 60,25 | 600 |
| 19 abr 2024 | 59,36 | 59,36 | 59,36 | 59,36 | 58,85 | 100 |
| 18 abr 2024 | 59,94 | 59,94 | 59,59 | 59,84 | 59,33 | 600 |
| 17 abr 2024 | 59,77 | 59,77 | 59,77 | 59,77 | 59,26 | 200 |
| 16 abr 2024 | 59,39 | 59,79 | 59,39 | 59,79 | 59,28 | 500 |
| 15 abr 2024 | 60,46 | 60,61 | 60,04 | 60,04 | 59,53 | 3600 |
| 12 abr 2024 | 61,24 | 61,24 | 61,04 | 61,15 | 60,63 | 600 |
| 11 abr 2024 | 62,16 | 62,16 | 62,16 | 62,16 | 61,63 | 100 |
| 10 abr 2024 | 61,73 | 61,80 | 61,73 | 61,80 | 61,27 | 900 |
| 09 abr 2024 | 62,78 | 62,78 | 62,22 | 62,22 | 61,69 | 900 |
| 08 abr 2024 | 62,06 | 62,84 | 62,06 | 62,48 | 61,95 | 600 |
| 05 abr 2024 | 61,19 | 62,12 | 61,19 | 62,12 | 61,59 | 1100 |
| 04 abr 2024 | 63,18 | 63,18 | 61,71 | 61,91 | 61,38 | 500 |
| 03 abr 2024 | 62,19 | 62,66 | 61,51 | 62,54 | 62,01 | 5200 |
| 02 abr 2024 | 61,17 | 61,32 | 61,17 | 61,24 | 60,72 | 600 |
| 01 abr 2024 | 61,46 | 61,94 | 61,43 | 61,94 | 61,41 | 800 |
| 28 mar 2024 | 62,15 | 62,21 | 62,09 | 62,21 | 61,68 | 500 |
| 27 mar 2024 | 61,91 | 62,27 | 61,91 | 62,20 | 61,67 | 3200 |
| 26 mar 2024 | 62,49 | 62,49 | 62,02 | 62,02 | 61,49 | 600 |
| 25 mar 2024 | 63,00 | 63,00 | 62,28 | 62,28 | 61,75 | 700 |
| 22 mar 2024 | 62,52 | 62,52 | 62,52 | 62,52 | 61,99 | 100 |
| 21 mar 2024 | 61,85 | 62,31 | 61,85 | 62,31 | 61,78 | 1600 |
| 21 mar 2024 | 0.016 Dividendo | |||||
| 20 mar 2024 | 61,60 | 62,11 | 61,60 | 62,11 | 61,56 | 300 |
| 19 mar 2024 | 61,12 | 61,12 | 61,02 | 61,02 | 60,48 | 400 |
| 18 mar 2024 | 60,36 | 61,24 | 60,36 | 60,70 | 60,17 | 1300 |
| 15 mar 2024 | 60,46 | 60,58 | 60,46 | 60,58 | 60,05 | 200 |
| 14 mar 2024 | 60,64 | 60,95 | 60,58 | 60,60 | 60,07 | 5200 |
| 13 mar 2024 | 61,03 | 61,03 | 61,03 | 61,03 | 60,49 | 100 |
| 12 mar 2024 | 59,80 | 60,50 | 59,80 | 60,50 | 59,97 | 3100 |
| 11 mar 2024 | 59,61 | 59,87 | 59,61 | 59,87 | 59,34 | 600 |
| 08 mar 2024 | 60,03 | 60,03 | 60,03 | 60,03 | 59,50 | 100 |
| 07 mar 2024 | 60,37 | 60,66 | 60,37 | 60,60 | 60,07 | 800 |
| 06 mar 2024 | 59,95 | 59,95 | 59,93 | 59,93 | 59,40 | 1700 |
| 05 mar 2024 | 59,25 | 59,25 | 59,25 | 59,25 | 58,73 | 100 |
| 04 mar 2024 | 59,45 | 59,80 | 59,24 | 59,80 | 59,27 | 2900 |
| 01 mar 2024 | 58,87 | 59,15 | 58,82 | 59,11 | 58,59 | 2600 |
| 29 feb 2024 | 58,13 | 58,13 | 58,02 | 58,02 | 57,51 | 400 |
| 28 feb 2024 | 57,93 | 58,00 | 57,93 | 58,00 | 57,49 | 1100 |
| 27 feb 2024 | 58,44 | 58,61 | 58,07 | 58,07 | 57,56 | 900 |
| 26 feb 2024 | 58,50 | 58,50 | 58,08 | 58,21 | 57,70 | 1300 |
| 23 feb 2024 | 57,86 | 58,12 | 57,86 | 58,12 | 57,61 | 800 |
| 22 feb 2024 | 58,04 | 58,43 | 58,04 | 58,43 | 57,92 | 900 |
| 21 feb 2024 | 55,82 | 57,42 | 55,82 | 57,42 | 56,92 | 4400 |
| 20 feb 2024 | 57,21 | 57,59 | 56,91 | 57,13 | 56,63 | 7000 |
| 16 feb 2024 | 57,35 | 57,35 | 57,19 | 57,19 | 56,69 | 200 |
| 15 feb 2024 | 57,31 | 57,32 | 57,09 | 57,32 | 56,82 | 600 |
| 14 feb 2024 | 56,42 | 57,06 | 56,42 | 57,06 | 56,56 | 1600 |
| 13 feb 2024 | 56,13 | 56,39 | 55,95 | 55,95 | 55,46 | 1700 |
| 12 feb 2024 | 56,96 | 57,06 | 56,92 | 56,97 | 56,47 | 900 |
| 09 feb 2024 | 56,62 | 56,93 | 56,51 | 56,93 | 56,43 | 500 |
| 08 feb 2024 | 55,31 | 56,34 | 55,31 | 56,10 | 55,61 | 1400 |
| *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.