Mercados españoles cerrados

AltShares Merger Arbitrage ETF (ARB)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
26,86+0,03 (+0,13%)
Al cierre: 03:59PM 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 202426,7826,8626,7726,8626,866400
09 may 202426,7926,8326,7926,8326,835100
08 may 202426,7126,8326,7126,8326,833800
07 may 202426,8326,8926,7826,8126,819600
06 may 202426,8726,9026,7526,7926,793600
03 may 202426,7326,8626,6926,7626,76180.000
02 may 202426,7226,7526,6526,6526,657600
01 may 202426,6526,6826,6326,6826,682300
30 abr 202426,6926,7526,6526,6826,6812.300
29 abr 202426,7426,7826,6826,7826,782400
26 abr 202426,6326,7226,6326,7226,723600
25 abr 202426,6526,7326,6526,6826,685700
24 abr 202426,6526,6726,6326,6726,671300
23 abr 202426,7026,7926,6726,6926,699500
22 abr 202426,7526,7726,7426,7726,771500
19 abr 202426,8026,8026,6926,6926,693300
18 abr 202426,7626,8226,6926,7026,704900
17 abr 202426,7526,8226,7326,7326,733900
16 abr 202426,7926,8826,7526,7826,78214.800
15 abr 202426,8926,8926,7626,7626,7638.300
12 abr 202426,9627,0026,8826,9026,908900
11 abr 202427,0227,1227,0127,1227,1213.300
10 abr 202427,0827,1227,0427,1227,1213.400
09 abr 202427,0727,1427,0727,1227,123100
08 abr 202427,1027,1027,0827,0827,08800
05 abr 202427,0927,1327,0627,0827,083200
04 abr 202427,1827,1927,0627,0627,063600
03 abr 202427,1827,2427,1827,2327,23163.400
02 abr 202427,1827,1827,1427,1627,16500
01 abr 202427,0627,2227,0627,1927,192800
28 mar 202427,0927,1827,0927,1827,188000
27 mar 202427,1427,1927,1227,1727,178200
26 mar 202427,1827,1827,1027,1427,143800
25 mar 202427,1327,1527,0927,1427,141600
22 mar 202427,1327,1327,0627,0927,093400
21 mar 202427,1227,1226,9726,9726,978500
20 mar 202427,1027,1427,0327,1127,118600
19 mar 202427,0727,0927,0327,0727,073800
18 mar 202426,9727,0726,8727,0527,0519.100
15 mar 202427,0527,0526,9627,0127,014800
14 mar 202426,9926,9926,9526,9526,95500
13 mar 202427,1527,1527,0127,0127,0198.100
12 mar 202427,0127,1227,0127,1027,103200
11 mar 202427,1127,1327,0527,0827,085800
08 mar 202427,0627,0826,9727,0827,088200
07 mar 202427,1027,1227,1027,1127,1125.600
06 mar 202427,1127,1127,0527,0727,074500
05 mar 202427,1327,1326,9627,0427,0410.400
04 mar 202427,0627,1127,0627,0927,096700
01 mar 202427,0227,0927,0227,0427,0415.600
29 feb 202426,9227,1726,8826,9326,93143.400
28 feb 202426,8726,8726,8426,8726,879000
27 feb 202426,8726,8726,8426,8426,841900
26 feb 202426,8126,9026,8126,8426,845700
23 feb 202426,7826,8726,7826,8326,833900
22 feb 202426,7526,8126,7526,8126,815700
21 feb 202426,9526,9526,7426,7926,79103.600
20 feb 202426,7026,8126,7026,7126,715800
16 feb 202426,7226,9026,7226,7626,7658.000
15 feb 202426,9526,9526,7626,8126,814500
14 feb 202426,7426,7826,7226,7826,787200
13 feb 202426,6726,8026,6626,7326,7380.000
12 feb 202426,7526,8126,7526,7726,7739.300
09 feb 202426,5926,7726,5926,7626,7623.500
08 feb 202426,7226,7426,7126,7126,7114.000
07 feb 202426,6326,6726,6126,6426,6419.800
06 feb 202426,6026,6426,6026,6026,603900
05 feb 202426,6026,6326,5526,5826,585800
02 feb 202426,5826,6326,5726,6026,604600
01 feb 202426,6626,6626,5926,6226,625900
31 ene 202426,6626,6826,6226,6226,622000
30 ene 202426,7726,7726,6926,7026,701500
29 ene 202426,7026,7326,7026,7226,726800
26 ene 202426,7326,7726,7326,7526,751100
25 ene 202426,7626,8026,7526,7726,776000
24 ene 202426,7626,8326,7326,7326,736200
23 ene 202426,7726,7926,7326,7326,731900
22 ene 202426,8626,8626,7626,7626,761000
19 ene 202426,7726,8026,7426,7726,773800
18 ene 202426,7526,7926,7226,7826,7818.800
17 ene 202426,5426,7026,5426,6726,672300
16 ene 202426,7526,7526,6526,7026,708400
12 ene 202426,7726,7726,7226,7726,779700
11 ene 202426,6626,7926,6626,7626,7612.700
10 ene 202426,7226,7526,7226,7526,752800
09 ene 202426,7526,7626,7326,7426,74105.400
08 ene 202426,6826,7926,6826,7326,73106.200
05 ene 202426,7426,7626,7326,7626,7622.900
04 ene 202426,7626,7626,6726,6826,68184.000
03 ene 202426,7726,7826,7326,7526,754500
02 ene 202426,7426,7726,7326,7526,756900
29 dic 202326,7326,8126,7326,7526,754800
28 dic 202326,7526,8226,7526,8126,8110.300
27 dic 202326,8126,8726,8126,8326,837800
26 dic 202326,8326,8526,7926,8126,816600
22 dic 202326,7326,8126,7326,7526,754000
21 dic 202326,7126,8126,7126,7826,785400
20 dic 202326,7326,7826,7326,7426,744100
19 dic 202326,8026,8126,7826,7826,786000
18 dic 202326,6926,7326,6926,7326,737500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...