Mercados españoles cerrados en 1 min

Siren Nasdaq NexGen Economy ETF (BLCN)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
25,59+0,23 (+0,91%)
A partir del 10:43AM EDT. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202425,6126,2025,0525,5925,5911.501
09 may 202425,5426,3024,7625,3625,3610.000
08 may 202425,2125,7024,7525,7025,7025.900
07 may 202425,8025,8025,1525,1525,152500
06 may 202425,5526,3324,3325,8525,857900
03 may 202425,4725,7824,6625,7825,784000
02 may 202424,8025,0724,2124,5824,5820.100
01 may 202424,2024,8024,1424,8024,803700
30 abr 202424,9925,3624,6324,6324,632300
29 abr 202425,5925,6724,5325,2325,236900
26 abr 202425,4225,6925,0025,3525,353500
25 abr 202424,9025,4023,9525,4025,4012.300
24 abr 202425,8425,9825,3325,5525,5514.600
23 abr 202425,0625,9824,8925,6525,6511.900
22 abr 202425,1326,0024,8725,6425,647800
19 abr 202425,0125,7324,5325,2525,255100
18 abr 202425,0025,3024,3324,6124,6117.500
17 abr 202425,3825,5224,5424,5424,5443.500
16 abr 202425,4725,4725,0025,4525,4511.900
15 abr 202426,3926,4225,0925,0925,0914.200
12 abr 202426,6026,9226,0126,0126,019100
11 abr 202426,7926,9626,5026,7626,766000
10 abr 202426,5527,1526,5126,9826,988300
09 abr 202427,2027,2126,6826,8526,8518.900
08 abr 202427,2427,2526,6827,2427,2426.900
05 abr 202426,9227,1026,7526,7526,757400
04 abr 202427,7628,1827,0227,0227,0221.300
03 abr 202427,2028,3026,6827,8527,8553.400
02 abr 202427,2027,8426,7427,2027,2021.800
01 abr 202427,7528,0427,0128,0428,0413.000
28 mar 202427,9928,2327,5228,2328,2316.000
27 mar 202428,1328,1427,5427,7227,7222.300
26 mar 202427,9528,1427,5028,1328,1316.700
25 mar 202427,4528,1427,4227,5027,508700
22 mar 202427,7327,9627,5027,5527,5510.100
22 mar 20240.046 Dividendo
21 mar 202428,0628,2627,4127,7527,7037.100
20 mar 202427,3228,0027,2528,0027,9510.600
19 mar 202427,2027,6526,5727,2627,2132.400
18 mar 202428,0028,0927,2427,2427,1910.800
15 mar 202427,4528,5227,4527,6927,6418.600
14 mar 202428,1728,3427,2427,7527,7014.100
13 mar 202427,9828,3427,5028,3428,298500
12 mar 202427,7428,1427,4927,9227,8716.500
11 mar 202427,8327,9527,2027,6227,5720.300
08 mar 202427,7828,2927,4527,9027,85306.700
07 mar 202427,5328,0027,4427,8527,8034.000
06 mar 202426,8527,6026,5627,5927,54308.900
05 mar 202427,0827,6026,5426,5426,5029.300
04 mar 202427,0027,5626,5027,4927,4431.800
01 mar 202426,5527,4125,7026,9826,9410.800
29 feb 202426,8227,2425,7626,1526,1115.100
28 feb 202426,5727,1026,5526,6826,6425.100
27 feb 202426,6126,9226,1526,4626,4210.300
26 feb 202425,4726,5025,4526,2026,1613.300
23 feb 202425,4425,5525,0425,3825,3421.600
22 feb 202424,9725,4624,7025,4125,379800
21 feb 202424,6225,4524,0624,2524,218500
20 feb 202425,1725,1724,2424,7124,6717.800
16 feb 202425,4625,5625,0025,0725,0312.700
15 feb 202425,5225,5225,0025,5025,4619.200
14 feb 202424,7825,7424,3825,4025,3629.300
13 feb 202424,0024,6023,4523,9023,8627.100
12 feb 202424,0424,9323,0824,2324,1960.800
09 feb 202423,9424,1623,4823,6923,6517.100
08 feb 202423,0923,5622,4323,2023,1632.400
07 feb 202422,8323,0022,5422,8122,778400
06 feb 202422,7522,9922,3422,9922,9512.400
05 feb 202422,9422,9422,3522,4522,416500
02 feb 202422,8623,4022,4222,4222,3815.100
01 feb 202422,7523,0022,3422,7022,6626.700
31 ene 202422,8423,4022,1222,9822,9413.100
30 ene 202423,1723,3922,9522,9622,9213.800
29 ene 202422,9723,3922,9423,3723,3311.000
26 ene 202422,6823,3922,2323,3023,2611.600
25 ene 202422,6122,9722,2922,2922,2511.700
24 ene 202422,7522,7522,1622,6622,627700
23 ene 202422,4422,7922,0522,0522,018100
22 ene 202422,5922,9222,3122,3922,3523.500
19 ene 202422,3822,9722,0622,9722,9311.600
18 ene 202422,6722,6722,0622,0922,0512.900
17 ene 202422,3322,7622,0022,3122,2721.500
16 ene 202422,7323,3522,4322,6122,5717.000
12 ene 202423,3623,3622,6622,7022,666500
11 ene 202423,9725,0023,0023,6923,6522.600
10 ene 202423,4423,9023,0823,2623,228100
09 ene 202423,5723,9823,1023,6823,6417.600
08 ene 202423,3423,8423,1123,8023,7610.100
05 ene 202423,3223,4223,0823,2823,2411.200
04 ene 202423,1823,5323,0223,2323,1914.800
03 ene 202423,1023,8722,7423,0222,9810.800
02 ene 202424,1724,2523,0623,6623,6222.300
29 dic 202324,6924,8123,8524,4324,3915.600
28 dic 202324,9725,0024,3424,3424,3019.700
27 dic 202324,4925,0024,4024,9824,9421.200
26 dic 202324,2324,4624,1324,3024,2618.700
22 dic 202323,9824,4723,9824,1324,0919.200
22 dic 20230.005 Dividendo
21 dic 202323,7024,0023,3523,9823,9411.100
20 dic 202323,7123,9923,2023,4923,4524.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...