Mercados españoles abiertos en 1 hr 4 mins

ALPS Clean Energy ETF (ACES)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
28,71+0,37 (+1,31%)
Al cierre: 03:59PM EDT
28,71 0,00 (0,00%)
Después del cierre: 04:05PM EDT
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 202428,3828,8628,3828,7128,7156.100
21 jun 202428,4628,5328,2328,3428,34302.900
20 jun 202429,0029,0028,4628,5328,5352.800
18 jun 202429,3129,5929,3029,4429,44298.300
17 jun 202429,6729,7529,0629,5429,54171.100
14 jun 202430,4330,5629,8529,8629,8621.300
13 jun 202431,4331,5830,6230,7430,7423.100
12 jun 202432,1432,5031,3531,4631,4655.700
11 jun 202431,0431,2930,7031,2731,2731.000
10 jun 202430,5231,4230,5231,3131,31133.200
07 jun 202430,9631,2930,5030,6330,63103.200
06 jun 202431,5631,7531,2531,5531,5518.600
05 jun 202431,3131,7631,1431,7431,7429.000
04 jun 202431,3831,3831,0731,1331,1330.100
03 jun 202431,9332,1131,4031,5431,5492.200
31 may 202431,8932,1031,0531,6231,6221.500
30 may 202430,9931,7730,9931,7131,7145.500
29 may 202430,8631,1130,7630,8330,83509.000
28 may 202431,6831,8331,2831,5331,53392.200
24 may 202430,3831,5130,2731,4931,4962.700
23 may 202431,0631,0629,9230,1530,15875.900
22 may 202429,7531,4329,7531,1631,16374.100
21 may 202429,4029,9229,4029,9229,9231.300
20 may 202429,6729,6729,3929,6029,6023.800
17 may 202429,7929,9429,4729,7329,73568.500
16 may 202429,7229,8929,6129,8029,80548.800
15 may 202430,4930,4929,4329,7029,70260.400
14 may 202430,2030,5129,7529,9529,95668.700
13 may 202428,9929,6628,9829,2229,22166.100
10 may 202429,5629,7328,7428,8328,83112.500
09 may 202428,8029,3728,8029,3729,3784.400
08 may 202428,4028,8428,2028,7828,78477.500
07 may 202429,3129,3928,8828,8828,8872.300
06 may 202429,1029,3629,0929,2729,2730.000
03 may 202428,5429,0128,5428,9328,9334.900
02 may 202427,4827,9527,1327,8927,89384.600
01 may 202426,9327,9626,9327,1127,11978.900
30 abr 202427,2127,3526,8526,8526,8583.800
29 abr 202427,3427,7927,3427,6827,6822.300
26 abr 202426,5527,0426,5526,8926,8934.500
25 abr 202426,2826,4825,8426,4326,4354.700
24 abr 202426,8627,0526,3926,6926,6929.800
23 abr 202426,1526,9926,0726,7226,7223.600
22 abr 202425,9126,2925,5526,1326,13111.100
19 abr 202425,8726,1625,8125,9925,99212.200
18 abr 202426,3226,4725,8225,9925,9941.700
17 abr 202426,3126,6026,1326,2526,2515.400
16 abr 202426,4426,4425,9326,0426,04179.700
15 abr 202427,6727,6726,4726,6226,6284.300
12 abr 202428,3928,4427,4527,5827,5842.600
11 abr 202428,9728,9728,0628,4628,4622.300
10 abr 202428,7928,8228,3928,8028,8028.000
09 abr 202429,1029,6429,1029,6429,6453.700
08 abr 202428,6329,0528,6328,9628,9640.700
05 abr 202428,4228,5828,1528,3428,3470.500
04 abr 202429,2029,6228,6128,6428,6434.700
03 abr 202428,3528,9028,3328,8828,8858.900
02 abr 202428,8928,8928,4528,5828,5892.500
01 abr 202429,8129,8229,2329,4729,4744.700
28 mar 202429,4629,8829,3629,6829,6862.400
27 mar 202428,2429,4728,2429,4329,4327.500
26 mar 202428,3728,4027,9728,0028,00104.200
25 mar 202428,3028,8128,0728,1528,1535.800
22 mar 202428,7128,7128,2128,3128,31140.500
21 mar 202428,7429,2428,7328,7328,7388.500
20 mar 202427,6528,5827,4028,4828,4838.700
19 mar 202427,5427,8227,4627,6227,6252.400
18 mar 202427,8227,9827,4527,7827,7862.400
15 mar 202427,5727,8427,3827,6927,69220.300
14 mar 202428,4128,4127,3027,5427,54197.900
13 mar 202428,8429,2328,4928,5128,5126.500
12 mar 202429,8129,8128,9229,0029,0022.100
11 mar 202430,0130,5529,7729,8329,8323.600
08 mar 202430,2430,7029,8629,9929,99132.900
07 mar 202429,7730,1029,5929,9429,9433.100
06 mar 202429,2629,7428,9829,5929,5919.800
05 mar 202429,2629,5028,9428,9428,94116.300
04 mar 202430,2730,4329,5029,6729,67574.000
01 mar 202429,8930,6029,6830,4330,4341.700
29 feb 202430,0730,5229,7330,0030,00113.000
28 feb 202429,4830,0629,4729,6629,6646.200
27 feb 202429,4429,8029,2329,6629,66598.900
26 feb 202428,7829,2528,6828,9728,97452.000
23 feb 202428,9729,0028,4128,5328,53281.100
22 feb 202430,1030,1028,9829,0729,07102.000
21 feb 202430,4330,6530,2030,5030,5089.400
20 feb 202431,2731,3230,5830,8930,89110.800
16 feb 202431,4831,9931,3131,5631,5683.400
15 feb 202431,4632,0931,4631,9131,91226.600
14 feb 202430,6531,2230,4731,1331,13158.500
13 feb 202430,6630,6929,8730,1430,14398.400
12 feb 202431,0432,2631,0431,8731,8731.900
09 feb 202430,5631,2130,5131,0831,0834.900
08 feb 202430,2530,5630,1730,4230,4228.000
07 feb 202430,4630,5729,8630,3430,3457.200
06 feb 202428,9429,8028,9429,8029,8099.100
05 feb 202429,6529,6528,6728,9728,9764.300
02 feb 202430,3230,3429,6730,2630,2632.100
01 feb 202430,6631,2330,0230,8130,8154.600
31 ene 202430,3431,4429,9830,0530,05271.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...