Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.894,91 +173,08 (+0,31%)
Alpha Blue Capital US Small-Mid Cap Dynamic ETF (ABCS)
NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 26,64 | 26,64 | 26,53 | 26,55 | 26,55 | 2300 |
| 09 may 2024 | 26,35 | 26,57 | 26,35 | 26,57 | 26,57 | 1800 |
| 08 may 2024 | 26,35 | 26,37 | 26,33 | 26,33 | 26,33 | 1700 |
| 07 may 2024 | 26,47 | 26,47 | 26,39 | 26,39 | 26,39 | 2000 |
| 06 may 2024 | 26,16 | 26,33 | 26,16 | 26,31 | 26,31 | 1400 |
| 03 may 2024 | 26,14 | 26,14 | 25,96 | 26,07 | 26,07 | 2000 |
| 02 may 2024 | 25,64 | 25,87 | 25,57 | 25,87 | 25,87 | 3600 |
| 01 may 2024 | 25,55 | 25,84 | 25,49 | 25,49 | 25,49 | 2400 |
| 30 abr 2024 | 26,04 | 26,05 | 25,67 | 25,67 | 25,67 | 3200 |
| 29 abr 2024 | 26,05 | 26,19 | 26,05 | 26,15 | 26,15 | 1900 |
| 26 abr 2024 | 25,96 | 26,04 | 25,96 | 25,96 | 25,96 | 2300 |
| 25 abr 2024 | 25,80 | 25,97 | 25,66 | 25,83 | 25,83 | 2200 |
| 24 abr 2024 | 26,02 | 26,03 | 25,93 | 26,03 | 26,03 | 1700 |
| 23 abr 2024 | 25,84 | 26,01 | 25,73 | 26,01 | 26,01 | 1700 |
| 22 abr 2024 | 25,53 | 25,84 | 25,53 | 25,74 | 25,74 | 1700 |
| 19 abr 2024 | 25,47 | 25,51 | 25,47 | 25,51 | 25,51 | 1300 |
| 18 abr 2024 | 25,52 | 25,52 | 25,35 | 25,38 | 25,38 | 2200 |
| 17 abr 2024 | 25,58 | 25,58 | 25,29 | 25,29 | 25,29 | 1500 |
| 16 abr 2024 | 25,38 | 25,56 | 25,38 | 25,43 | 25,43 | 1500 |
| 15 abr 2024 | 26,07 | 26,12 | 25,61 | 25,61 | 25,61 | 2300 |
| 12 abr 2024 | 26,23 | 26,23 | 25,85 | 25,85 | 25,85 | 5900 |
| 11 abr 2024 | 26,45 | 26,45 | 26,20 | 26,33 | 26,33 | 2300 |
| 10 abr 2024 | 26,40 | 26,48 | 26,26 | 26,30 | 26,30 | 4800 |
| 09 abr 2024 | 26,76 | 26,89 | 26,75 | 26,89 | 26,89 | 2600 |
| 08 abr 2024 | 26,74 | 26,83 | 26,74 | 26,76 | 26,76 | 1200 |
| 05 abr 2024 | 26,51 | 26,67 | 26,46 | 26,65 | 26,65 | 5000 |
| 04 abr 2024 | 26,95 | 26,98 | 26,47 | 26,52 | 26,52 | 5100 |
| 03 abr 2024 | 26,69 | 26,79 | 26,69 | 26,78 | 26,78 | 1900 |
| 02 abr 2024 | 26,80 | 26,80 | 26,70 | 26,70 | 26,70 | 2600 |
| 01 abr 2024 | 27,28 | 27,28 | 27,11 | 27,11 | 27,11 | 1800 |
| 28 mar 2024 | 27,33 | 27,38 | 27,24 | 27,35 | 27,35 | 1600 |
| 27 mar 2024 | 26,85 | 27,21 | 26,85 | 27,17 | 27,17 | 1600 |
| 26 mar 2024 | 26,85 | 26,88 | 26,72 | 26,72 | 26,72 | 2000 |
| 26 mar 2024 | 0.071 Dividendo | |||||
| 25 mar 2024 | 26,82 | 26,85 | 26,77 | 26,80 | 26,73 | 3200 |
| 22 mar 2024 | 26,92 | 26,92 | 26,77 | 26,77 | 26,70 | 2000 |
| 21 mar 2024 | 26,92 | 26,98 | 26,92 | 26,93 | 26,86 | 4400 |
| 20 mar 2024 | 26,44 | 26,68 | 26,44 | 26,68 | 26,61 | 2700 |
| 19 mar 2024 | 26,25 | 26,37 | 26,16 | 26,37 | 26,30 | 2200 |
| 18 mar 2024 | 26,20 | 26,24 | 26,14 | 26,19 | 26,12 | 2900 |
| 15 mar 2024 | 26,23 | 26,25 | 26,16 | 26,16 | 26,09 | 2100 |
| 14 mar 2024 | 26,22 | 26,22 | 26,01 | 26,14 | 26,07 | 4100 |
| 13 mar 2024 | 26,49 | 26,49 | 26,41 | 26,47 | 26,39 | 1900 |
| 12 mar 2024 | 26,31 | 26,43 | 26,29 | 26,42 | 26,35 | 3500 |
| 11 mar 2024 | 26,24 | 26,31 | 26,20 | 26,31 | 26,24 | 1500 |
| 08 mar 2024 | 26,51 | 26,51 | 26,26 | 26,26 | 26,19 | 2100 |
| 07 mar 2024 | 26,34 | 26,35 | 26,32 | 26,32 | 26,25 | 11.000 |
| 06 mar 2024 | 26,15 | 26,15 | 26,06 | 26,06 | 25,99 | 1200 |
| 05 mar 2024 | 26,05 | 26,05 | 25,95 | 25,96 | 25,89 | 2900 |
| 04 mar 2024 | 26,03 | 26,10 | 26,03 | 26,05 | 25,98 | 1500 |
| 01 mar 2024 | 25,89 | 25,95 | 25,85 | 25,88 | 25,81 | 3100 |
| 29 feb 2024 | 25,70 | 25,80 | 25,70 | 25,80 | 25,73 | 1100 |
| 28 feb 2024 | 25,73 | 25,73 | 25,64 | 25,64 | 25,57 | 3100 |
| 27 feb 2024 | 25,56 | 25,68 | 25,50 | 25,65 | 25,58 | 12.000 |
| 26 feb 2024 | 25,60 | 25,65 | 25,51 | 25,51 | 25,44 | 10.400 |
| 23 feb 2024 | 25,60 | 25,66 | 25,60 | 25,66 | 25,60 | 1100 |
| 22 feb 2024 | 25,48 | 25,53 | 25,46 | 25,53 | 25,47 | 3900 |
| 21 feb 2024 | 25,28 | 25,36 | 25,28 | 25,36 | 25,29 | 900 |
| 20 feb 2024 | 25,36 | 25,39 | 25,32 | 25,32 | 25,26 | 400 |
| 16 feb 2024 | 25,60 | 25,60 | 25,45 | 25,45 | 25,39 | 100 |
| 15 feb 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,60 | - |
| 14 feb 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,21 | 100 |
| 13 feb 2024 | 24,91 | 24,97 | 24,76 | 24,86 | 24,80 | 46.700 |
| 12 feb 2024 | 25,55 | 25,55 | 25,50 | 25,50 | 25,44 | 100 |
| 09 feb 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,09 | 100 |
| 08 feb 2024 | 24,95 | 25,07 | 24,95 | 25,07 | 25,00 | 300 |
| 07 feb 2024 | 26,97 | 26,97 | 24,94 | 24,95 | 24,89 | 23.700 |
| 06 feb 2024 | 24,94 | 24,94 | 24,93 | 24,93 | 24,86 | 900 |
| 05 feb 2024 | 24,80 | 24,86 | 24,79 | 24,79 | 24,73 | 14.100 |
| 02 feb 2024 | 25,11 | 25,11 | 25,10 | 25,10 | 25,04 | 6100 |
| 01 feb 2024 | 24,90 | 25,11 | 24,85 | 25,11 | 25,05 | 10.400 |
| 31 ene 2024 | 25,22 | 25,34 | 24,87 | 24,87 | 24,81 | 1400 |
| 30 ene 2024 | 25,25 | 25,27 | 25,24 | 25,27 | 25,20 | 400 |
| 29 ene 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,22 | 100 |
| 26 ene 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,03 | 100 |
| 25 ene 2024 | 24,90 | 25,01 | 24,90 | 25,01 | 24,94 | 1000 |
| 24 ene 2024 | 25,00 | 25,00 | 24,85 | 24,87 | 24,81 | 15.200 |
| 23 ene 2024 | 24,99 | 25,02 | 24,95 | 24,99 | 24,92 | 5300 |
| 22 ene 2024 | 24,99 | 25,08 | 24,99 | 25,01 | 24,95 | 3300 |
| 19 ene 2024 | 24,55 | 24,81 | 24,55 | 24,77 | 24,70 | 1500 |
| 18 ene 2024 | 24,45 | 24,59 | 24,37 | 24,57 | 24,50 | 11.700 |
| 17 ene 2024 | 24,55 | 24,55 | 24,46 | 24,46 | 24,39 | 20.100 |
| 16 ene 2024 | 24,70 | 24,71 | 24,64 | 24,65 | 24,59 | 13.300 |
| 12 ene 2024 | 25,00 | 25,00 | 24,83 | 24,83 | 24,77 | 15.800 |
| 11 ene 2024 | 24,98 | 25,01 | 24,94 | 24,95 | 24,88 | 13.800 |
| 10 ene 2024 | 24,96 | 25,05 | 24,94 | 25,05 | 24,99 | 8100 |
| 09 ene 2024 | 24,97 | 25,01 | 24,97 | 25,00 | 24,93 | 12.100 |
| 08 ene 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,09 | 1000 |
| 05 ene 2024 | 24,95 | 24,95 | 24,89 | 24,89 | 24,82 | 3700 |
| 04 ene 2024 | 24,95 | 24,97 | 24,80 | 24,80 | 24,73 | 22.300 |
| 03 ene 2024 | 24,97 | 24,99 | 24,81 | 24,81 | 24,75 | 1800 |
| 02 ene 2024 | 25,38 | 25,38 | 25,29 | 25,29 | 25,23 | 10.000 |
| 29 dic 2023 | 25,39 | 25,39 | 25,33 | 25,33 | 25,26 | 300 |
| 28 dic 2023 | 25,48 | 25,49 | 25,48 | 25,48 | 25,41 | 11.000 |
| 27 dic 2023 | 25,75 | 25,75 | 25,45 | 25,45 | 25,38 | 1000 |
| 26 dic 2023 | 25,44 | 25,44 | 25,44 | 25,44 | 25,38 | 100 |
| 22 dic 2023 | 25,30 | 25,30 | 25,27 | 25,27 | 25,20 | 10.000 |
| 21 dic 2023 | 25,18 | 25,18 | 25,18 | 25,18 | 25,11 | 100 |
| 20 dic 2023 | 25,35 | 25,37 | 24,84 | 24,84 | 24,78 | 101.200 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
© 2024 Yahoo. Todos los derechos reservados.