Mercados españoles cerrados

American Customer Satisfaction ETF (ACSI)

Cboe US - Cboe US Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
51,44+0,65 (+1,29%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202451,4451,4451,4451,4451,44100
25 abr 202450,7850,7850,7850,7850,78100
24 abr 202450,8450,8450,8450,8450,84100
23 abr 202450,7050,7050,7050,7050,70100
22 abr 202450,1850,1850,1850,1850,18200
19 abr 202449,9249,9249,9249,9249,92100
18 abr 202449,9649,9649,9649,9649,96200
17 abr 202449,9549,9549,9549,9549,95100
16 abr 202449,9049,9049,9049,9049,90100
15 abr 202449,7949,7949,7949,7949,79100
12 abr 202450,1850,1850,1850,1850,18100
11 abr 202450,9850,9850,9850,9850,98200
10 abr 202450,6650,6650,6650,6650,66200
09 abr 202451,1551,1551,1551,1551,15200
08 abr 202451,0751,0751,0751,0751,07200
05 abr 202451,0851,0851,0851,0851,08100
04 abr 202450,7150,7150,7150,7150,71100
03 abr 202451,1951,1951,1951,1951,19100
02 abr 202451,2051,2051,2051,2051,20100
01 abr 202451,8851,9051,8851,9051,90300
28 mar 202451,8851,8851,8851,8851,88100
27 mar 202451,7651,7651,7651,7651,76100
26 mar 202451,2651,2651,2651,2651,26100
25 mar 202451,2951,2951,1251,1251,12900
22 mar 202451,3251,3251,3251,3251,32100
21 mar 202451,3851,3851,3851,3851,38100
20 mar 202451,2251,2251,2251,2251,22100
19 mar 202450,7350,7350,7350,7350,73100
18 mar 202450,4450,4450,3850,3850,38100
15 mar 202450,0050,0050,0050,0050,00100
14 mar 202450,2250,2250,2250,2250,22100
13 mar 202450,4250,4250,3150,3150,31300
12 mar 202450,1050,2550,1050,2550,25400
11 mar 202449,4749,7549,4749,7549,752800
08 mar 202449,6349,6349,6349,6349,63100
07 mar 202449,9749,9749,9749,9749,97100
06 mar 202449,7149,7449,7149,7449,74300
05 mar 202449,7549,7749,7549,7749,77200
04 mar 202450,1550,1550,1550,1550,15100
01 mar 202450,4350,4350,4350,4350,43100
29 feb 202450,4250,4250,4250,4250,42100
28 feb 202450,1350,1450,1350,1450,142200
27 feb 202450,2350,2350,2350,2350,23100
26 feb 202450,0050,0049,9649,9649,96200
23 feb 202450,2350,2350,2350,2350,23100
22 feb 202450,0350,0350,0350,0350,03100
21 feb 202449,4949,4949,4949,4949,49100
20 feb 202449,2249,2249,2249,2249,22500
16 feb 202449,5349,5449,4949,4949,491000
15 feb 202449,8349,8349,8349,8349,83100
14 feb 202449,2449,4949,2449,4949,49600
13 feb 202449,2049,2049,2049,2049,20100
12 feb 202450,1650,1650,1650,1650,16100
09 feb 202450,2550,2550,2550,2550,25100
08 feb 202449,9950,0149,9650,0150,011100
07 feb 202450,0750,0750,0750,0750,07100
06 feb 202449,8549,8549,8549,8549,85100
05 feb 202449,3349,6049,3349,6049,60600
02 feb 202450,1650,1650,0350,0350,031000
01 feb 202449,7149,7149,7149,7149,71100
31 ene 202449,2549,2549,2549,2549,25100
30 ene 202450,0950,0950,0950,0950,09100
29 ene 202450,1950,1950,1950,1950,19100
26 ene 202449,9449,9449,9449,9449,94100
25 ene 202449,7849,7849,7849,7849,78100
24 ene 202449,6649,6649,6649,6649,66100
23 ene 202449,6249,7549,6249,7549,751000
22 ene 202449,5749,5949,5749,5849,581000
19 ene 202449,4049,4049,4049,4049,40100
18 ene 202449,0449,0449,0449,0449,04100
17 ene 202448,7748,7748,7748,7748,77100
16 ene 202448,8348,8348,8348,8348,831000
12 ene 202449,1749,1749,1749,1749,17100
11 ene 202449,2149,4949,2149,4949,491100
10 ene 202449,6849,6849,6849,6849,681100
09 ene 202449,2249,6949,2249,6349,631300
08 ene 202449,2649,6549,2649,6549,65300
05 ene 202449,0649,0649,0649,0649,06100
04 ene 202448,9648,9648,9648,9648,96100
03 ene 202449,2049,2049,2049,2049,20100
02 ene 202449,8049,8049,8049,8049,80200
29 dic 202350,0950,1049,9749,9749,972100
28 dic 202350,2450,2450,1550,1550,15600
27 dic 202350,1250,1250,1250,1250,12100
26 dic 202350,0950,0950,0950,0950,09200
22 dic 202349,9449,9449,9449,9449,94100
22 dic 20230.502 Dividendo
21 dic 202350,3650,3650,3650,3649,86100
20 dic 202350,5050,5049,8849,8849,39500
19 dic 202350,1950,5850,1950,5850,08500
18 dic 202349,9250,2549,9250,2449,741500
15 dic 202350,0650,0650,0650,0649,56-
14 dic 202350,0650,0650,0650,0649,57100
13 dic 202349,8749,8749,8749,8749,37100
12 dic 202349,0749,0749,0749,0748,58100
11 dic 202348,9248,9248,9248,9248,44100
08 dic 202348,8548,8548,8548,8548,37100
07 dic 202348,4748,7348,4748,7348,24100
06 dic 202348,2248,2248,2248,2247,74-
05 dic 202348,3248,3248,3248,3247,84100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...