Mercados españoles cerrados

VanEck Gaming ETF (BJK)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
40,76+0,76 (+1,91%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202440,8540,8540,6840,7640,762792
02 may 202440,2440,5139,8440,0040,004100
01 may 202439,6240,1739,4139,6139,615500
30 abr 202440,0740,1739,5139,5139,512500
29 abr 202440,0640,5140,0640,3440,342000
26 abr 202440,0440,3040,0140,3040,301800
25 abr 202439,9440,1739,9440,1640,165500
24 abr 202440,2340,5840,0240,1240,122800
23 abr 202440,6640,6740,6640,6740,672400
22 abr 202440,0940,3340,0640,3340,335200
19 abr 202439,9440,0139,5839,5839,58800
18 abr 202440,0240,0539,6039,6039,602000
17 abr 202440,6640,7140,1040,1040,106200
16 abr 202440,8441,0040,6040,7240,7210.000
15 abr 202442,0342,0341,0541,3041,306900
12 abr 202442,1842,1841,1541,1541,1528.300
11 abr 202442,3142,5042,3142,5042,501300
10 abr 202442,7442,7442,3342,4542,453800
09 abr 202443,2843,6843,1643,6843,6810.700
08 abr 202443,7243,7243,2343,3643,361300
05 abr 202442,7043,3842,7043,3843,382700
04 abr 202443,6443,7542,9842,9842,982400
03 abr 202443,0743,6043,0743,6043,60700
02 abr 202443,3243,3243,0243,0343,032000
01 abr 202443,2343,5943,2343,5943,591300
28 mar 202443,3443,5342,9042,9042,903000
27 mar 202443,2643,5442,9242,9242,9220.300
26 mar 202443,1443,7343,1443,2243,223900
25 mar 202442,5243,5342,0243,1943,194700
22 mar 202443,2343,4742,5342,5342,531000
21 mar 202443,9043,9243,6043,7643,766300
20 mar 202442,7243,6542,7243,4343,433400
19 mar 202442,7542,9242,6842,9242,922100
18 mar 202442,6042,8242,5442,5442,541300
15 mar 202442,7043,1942,6842,6842,683400
14 mar 202443,0343,3442,9742,9742,972900
13 mar 202443,5743,8743,5743,8443,843200
12 mar 202443,2743,5543,1443,1443,141600
11 mar 202442,9543,2742,8343,0043,001900
08 mar 202443,5343,5542,8842,8842,881300
07 mar 202443,1243,1743,1243,1443,141300
06 mar 202442,8443,0442,6242,7442,7411.500
05 mar 202442,8442,8742,6242,6242,621500
04 mar 202443,0943,3343,0243,0243,023400
01 mar 202444,1544,1543,3243,4243,427300
29 feb 202443,8644,0343,6344,0344,033100
28 feb 202442,8943,6242,8943,4443,444300
27 feb 202443,3543,6043,2743,4843,482200
26 feb 202443,8843,8843,4343,4343,431400
23 feb 202443,3743,9343,3743,7043,703200
22 feb 202443,9643,9643,2443,4743,4712.100
21 feb 202443,3343,5243,1843,5243,522800
20 feb 202443,9343,9343,3643,4243,423100
16 feb 202444,0044,4744,0044,1444,142500
15 feb 202443,8244,1143,8243,9943,991600
14 feb 202443,8143,9543,6643,6943,694600
13 feb 202443,7043,8243,0843,2843,2812.700
12 feb 202444,5544,7444,3644,6244,622800
09 feb 202444,4944,6043,9444,5044,505100
08 feb 202443,9644,0043,7243,9943,996000
07 feb 202443,7443,7443,3743,5343,532300
06 feb 202443,3043,6943,2943,6943,694000
05 feb 202443,1843,3742,8643,1743,171900
02 feb 202443,0943,3042,9843,3043,303200
01 feb 202443,2243,4142,5843,4143,417000
31 ene 202442,6542,6542,3342,3642,361600
30 ene 202442,6142,6842,5842,5842,581700
29 ene 202442,3842,8142,3842,8142,813800
26 ene 202442,7542,7942,5342,7942,793600
25 ene 202442,5642,7242,1242,5042,505800
24 ene 202442,3942,6842,1742,3142,312800
23 ene 202442,2242,2242,1242,1242,121400
22 ene 202441,8142,1841,7542,1842,183800
19 ene 202441,6541,9741,6541,9741,971600
18 ene 202441,0441,7541,0441,7541,752100
17 ene 202439,7440,5139,7140,1540,156100
16 ene 202440,3140,6740,3140,5140,512000
12 ene 202440,9340,9340,5940,6640,662300
11 ene 202440,4841,0540,4540,8540,853600
10 ene 202441,1041,1440,7540,8940,893100
09 ene 202441,6241,6241,2441,2941,29900
08 ene 202441,2642,0041,2641,9241,925100
05 ene 202441,4541,6441,3741,4541,452600
04 ene 202441,6341,7141,3841,6441,641000
03 ene 202442,0542,0841,5541,7541,7517.400
02 ene 202442,4242,5742,4242,5742,571400
29 dic 202342,3942,7042,2142,3042,303400
28 dic 202342,3142,7442,3142,7142,715700
27 dic 202342,2742,5142,0642,5142,514200
26 dic 202342,0642,5542,0642,3342,335100
22 dic 202342,4942,4942,0042,2042,205800
21 dic 202342,2142,4141,8642,4142,412500
20 dic 202342,4742,5841,7241,7241,725500
19 dic 202341,8842,4741,8842,4742,474800
18 dic 202341,7741,7741,1941,5141,513900
18 dic 20230.711 Dividendo
15 dic 202342,2242,7941,8141,9841,273200
14 dic 202342,0042,6742,0042,4441,722700
13 dic 202340,9241,6540,6141,6540,944000
12 dic 202340,7340,9340,6940,9340,242900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...