Mercados españoles cerrados

Matthews Pacific Tiger Active ETF (ASIA)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
25,93+0,26 (+1,01%)
Al cierre: 03:51PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202425,8326,0025,8325,9325,936000
25 jul 202425,5425,9625,5425,6725,677100
24 jul 202426,1126,1125,8225,8525,8510.900
23 jul 202426,3826,4426,3426,3526,357100
22 jul 202426,5326,5826,4826,5826,5812.100
19 jul 202426,5526,5526,3526,3726,371100
18 jul 202426,9426,9426,6226,7026,705600
17 jul 202427,0727,1226,8726,8926,895100
16 jul 202427,4427,6327,4427,5327,5310.300
15 jul 202427,6527,6527,4227,4327,433900
12 jul 202427,6827,9127,5227,8027,803900
11 jul 202427,8527,8527,6527,7027,702700
10 jul 202427,6327,6627,5527,6627,662600
09 jul 202427,5527,5527,5527,5527,55100
08 jul 202427,5127,5127,4027,4627,463300
05 jul 202427,3327,5027,3327,5027,50200
03 jul 202427,1327,3927,1327,3327,3314.400
02 jul 202426,8827,0326,8327,0227,022200
01 jul 202426,7927,0226,7926,8226,824400
28 jun 202426,9726,9726,8426,8426,8416.300
27 jun 202427,0127,0126,8726,9326,9312.400
26 jun 202426,8126,8426,8126,8326,833400
25 jun 202426,7326,8126,7326,8126,811700
24 jun 202426,9027,0026,8326,8426,844400
21 jun 202426,8926,8926,8326,8326,836900
20 jun 202427,1027,1026,9327,0227,027900
18 jun 202427,1027,1627,0627,0827,0815.400
17 jun 202426,8326,9926,7526,8926,897300
14 jun 202426,6426,7526,4726,7226,728800
13 jun 202426,7826,7826,5626,6426,642700
12 jun 202426,7326,8026,5326,6026,6017.100
11 jun 202426,2526,3026,2226,3026,301400
10 jun 202426,2926,4126,2926,3626,367600
07 jun 202426,2826,2826,1226,1726,176600
06 jun 202426,3426,4626,3226,4426,444700
05 jun 202426,2726,3926,2426,3526,358800
04 jun 202425,8225,8325,6625,8225,8211.300
03 jun 202426,3226,3226,1826,3026,3010.600
31 may 202425,7725,8525,7725,8525,85400
30 may 202426,1026,1826,0626,1126,116100
29 may 202426,3026,3026,2326,2326,234600
28 may 202426,6526,7126,6126,6126,617900
24 may 202426,5526,6226,5226,5726,571300
23 may 202426,7226,7226,4526,5126,512800
22 may 202426,7526,7526,6326,6926,693100
21 may 202426,7926,8226,6926,7326,7319.200
20 may 202427,0427,0426,9527,0127,012800
17 may 202427,1527,1627,1527,1627,16600
16 may 202426,9227,1926,9227,0127,017500
15 may 202426,6426,8126,6426,7726,7728.400
14 may 202426,3626,3926,3126,3826,3818.500
13 may 202426,3326,3326,2126,2826,282300
10 may 202426,1726,1926,1126,1326,1311.000
09 may 202425,8525,9525,8525,9525,957300
08 may 202425,6925,8325,6925,8125,8120.800
07 may 202425,8825,9525,8725,9125,914700
06 may 202426,1226,1826,1226,1426,142500
03 may 202426,0626,2026,0526,1926,194400
02 may 202425,6625,9725,6625,9325,937400
01 may 202425,2525,4925,1925,2525,2515.600
30 abr 202425,3925,3925,1325,2425,2423.700
29 abr 202425,4925,5725,4825,5525,552500
26 abr 202425,4125,4125,3725,4025,40900
25 abr 202424,6925,0424,6925,0325,031800
24 abr 202424,9124,9224,8724,9224,9213.700
23 abr 202424,7224,8224,7124,8124,813600
22 abr 202424,2924,5124,2924,4824,486400
19 abr 202424,2524,2524,1424,1724,1721.500
18 abr 202424,3424,3624,3324,3424,343200
17 abr 202424,3224,3824,2824,2924,2928.400
16 abr 202424,3324,4324,3224,3924,3910.500
15 abr 202424,8624,8724,6324,6324,635400
12 abr 202425,0425,0424,7924,8324,831700
11 abr 202425,2925,4425,2925,4425,446800
10 abr 202425,1825,1825,0925,1325,138800
09 abr 202425,4425,4425,3225,4225,429900
08 abr 202425,3925,3925,3925,3925,39100
05 abr 202425,2825,3725,2825,3225,327300
04 abr 202425,6025,6025,2625,2625,263100
03 abr 202425,1025,3625,1025,3225,329500
02 abr 202425,2825,3225,2625,3225,324600
01 abr 202425,3625,3625,2425,2625,2610.800
28 mar 202425,0425,0425,0225,0225,024900
27 mar 202424,8324,9124,8324,9124,9111.100
26 mar 202425,0625,0624,9824,9824,981900
25 mar 202425,0525,0524,9725,0025,00800
22 mar 202424,9024,9924,8124,9324,939100
21 mar 202425,2425,2525,0925,1225,1217.800
20 mar 202424,8625,0724,8525,0725,075800
19 mar 202424,8024,8024,6924,7724,7713.000
18 mar 202425,0625,0624,9624,9724,978800
15 mar 202424,8924,9224,8624,8624,864300
14 mar 202425,1825,1825,0825,1225,123800
13 mar 202425,3725,3725,2425,2525,2517.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.