Mercados españoles cerrados en 8 hrs 9 min
IBEX 35
11.319,70 -19,80 (-0,17%) Euro Stoxx 50
5.055,59 -18,75 (-0,37%) Dólar/Euro
1,0868 +0,0007 (+0,07%) Petróleo Brent
83,16 -0,55 (-0,66%) Oro
2.415,50 -23,00 (-0,94%) Bitcoin EUR
65.410,32 +4.018,64 (+6,55%)
Cambiar Aggressive Value ETF (CAMX)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 10:01AM EDT
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 29,89 | 29,89 | 29,89 | 29,89 | 29,89 | 100 |
| 17 may 2024 | 29,91 | 29,91 | 29,91 | 29,91 | 29,91 | 100 |
| 16 may 2024 | 29,87 | 29,87 | 29,87 | 29,87 | 29,87 | 100 |
| 15 may 2024 | 30,01 | 30,01 | 30,01 | 30,01 | 30,01 | 200 |
| 14 may 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 29,82 | 100 |
| 13 may 2024 | 29,68 | 29,68 | 29,68 | 29,68 | 29,68 | 100 |
| 10 may 2024 | 29,77 | 29,77 | 29,76 | 29,76 | 29,76 | 400 |
| 09 may 2024 | 29,65 | 29,65 | 29,65 | 29,65 | 29,65 | 100 |
| 08 may 2024 | 29,20 | 29,26 | 29,20 | 29,26 | 29,26 | 300 |
| 07 may 2024 | 29,24 | 29,25 | 29,24 | 29,25 | 29,25 | 100 |
| 06 may 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 29,07 | 100 |
| 03 may 2024 | 28,71 | 28,87 | 28,71 | 28,87 | 28,87 | 900 |
| 02 may 2024 | 28,51 | 28,64 | 28,51 | 28,64 | 28,64 | 4900 |
| 01 may 2024 | 28,43 | 28,43 | 28,43 | 28,43 | 28,43 | 100 |
| 30 abr 2024 | 28,54 | 28,54 | 28,54 | 28,54 | 28,54 | 100 |
| 29 abr 2024 | 29,06 | 29,06 | 29,05 | 29,05 | 29,05 | 100 |
| 26 abr 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,95 | 100 |
| 25 abr 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,73 | 100 |
| 24 abr 2024 | 28,81 | 28,81 | 28,81 | 28,81 | 28,81 | 100 |
| 23 abr 2024 | 28,81 | 28,81 | 28,77 | 28,77 | 28,77 | 600 |
| 22 abr 2024 | 28,49 | 28,50 | 28,48 | 28,50 | 28,50 | 200 |
| 19 abr 2024 | 28,31 | 28,31 | 28,22 | 28,22 | 28,22 | 100 |
| 18 abr 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 28,14 | 100 |
| 17 abr 2024 | 28,25 | 28,25 | 28,21 | 28,21 | 28,21 | 8700 |
| 16 abr 2024 | 28,27 | 28,28 | 28,25 | 28,28 | 28,28 | 1800 |
| 15 abr 2024 | 28,57 | 28,57 | 28,32 | 28,32 | 28,32 | 11.100 |
| 12 abr 2024 | 28,42 | 28,42 | 28,42 | 28,42 | 28,42 | 100 |
| 11 abr 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | 300 |
| 10 abr 2024 | 29,13 | 29,13 | 28,94 | 28,97 | 28,97 | 31.500 |
| 09 abr 2024 | 29,11 | 29,22 | 29,11 | 29,22 | 29,22 | 300 |
| 08 abr 2024 | 29,18 | 29,18 | 29,12 | 29,12 | 29,12 | 200 |
| 05 abr 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 29,05 | 100 |
| 04 abr 2024 | 28,84 | 28,84 | 28,84 | 28,84 | 28,84 | 100 |
| 03 abr 2024 | 29,01 | 29,05 | 29,00 | 29,05 | 29,05 | 1400 |
| 02 abr 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | 200 |
| 01 abr 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | 100 |
| 28 mar 2024 | 29,26 | 29,26 | 29,26 | 29,26 | 29,26 | 100 |
| 27 mar 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | 100 |
| 26 mar 2024 | 28,66 | 28,76 | 28,66 | 28,76 | 28,76 | 300 |
| 25 mar 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | 100 |
| 22 mar 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,69 | 100 |
| 21 mar 2024 | 28,76 | 28,81 | 28,72 | 28,72 | 28,72 | 600 |
| 20 mar 2024 | 28,32 | 28,55 | 28,32 | 28,55 | 28,55 | 200 |
| 19 mar 2024 | 28,08 | 28,39 | 28,08 | 28,39 | 28,39 | 300 |
| 18 mar 2024 | 28,25 | 28,25 | 28,24 | 28,24 | 28,24 | 300 |
| 15 mar 2024 | 27,92 | 28,17 | 27,92 | 28,17 | 28,17 | 400 |
| 14 mar 2024 | 28,19 | 28,19 | 28,17 | 28,17 | 28,17 | 30.000 |
| 13 mar 2024 | 28,37 | 28,37 | 28,37 | 28,37 | 28,37 | 100 |
| 12 mar 2024 | 28,27 | 28,27 | 28,27 | 28,27 | 28,27 | 100 |
| 11 mar 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 28,17 | 100 |
| 08 mar 2024 | 28,09 | 28,09 | 28,09 | 28,09 | 28,09 | 100 |
| 07 mar 2024 | 28,24 | 28,24 | 28,23 | 28,23 | 28,23 | 600 |
| 06 mar 2024 | 28,00 | 28,00 | 27,93 | 27,93 | 27,93 | 900 |
| 05 mar 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,75 | 100 |
| 04 mar 2024 | 27,43 | 27,79 | 27,43 | 27,76 | 27,76 | 700 |
| 01 mar 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,75 | 100 |
| 29 feb 2024 | 27,52 | 27,61 | 27,52 | 27,61 | 27,61 | 200 |
| 28 feb 2024 | 27,49 | 27,49 | 27,49 | 27,49 | 27,49 | 100 |
| 27 feb 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | 100 |
| 26 feb 2024 | 27,78 | 27,78 | 27,61 | 27,61 | 27,61 | 200 |
| 23 feb 2024 | 27,75 | 27,75 | 27,71 | 27,71 | 27,71 | 200 |
| 22 feb 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | 100 |
| 21 feb 2024 | 27,28 | 27,46 | 27,28 | 27,46 | 27,46 | 500 |
| 20 feb 2024 | 27,28 | 27,28 | 27,28 | 27,28 | 27,28 | 100 |
| 16 feb 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | 100 |
| 15 feb 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 27,57 | 100 |
| 14 feb 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | 100 |
| 13 feb 2024 | 27,10 | 27,10 | 26,89 | 26,89 | 26,89 | 200 |
| 12 feb 2024 | 27,35 | 27,36 | 27,35 | 27,36 | 27,36 | 1000 |
| 09 feb 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | 100 |
| 08 feb 2024 | 27,01 | 27,14 | 27,01 | 27,14 | 27,14 | 300 |
| 07 feb 2024 | 26,96 | 26,99 | 26,96 | 26,97 | 26,97 | 1200 |
| 06 feb 2024 | 26,89 | 27,11 | 26,89 | 27,05 | 27,05 | 1600 |
| 05 feb 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,89 | 400 |
| 02 feb 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | 100 |
| 01 feb 2024 | 26,98 | 27,05 | 26,98 | 27,05 | 27,05 | 600 |
| 31 ene 2024 | 26,94 | 26,94 | 26,72 | 26,72 | 26,72 | 100 |
| 30 ene 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | 400 |
| 29 ene 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | 100 |
| 26 ene 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | 200 |
| 25 ene 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | 100 |
| 24 ene 2024 | 26,52 | 26,55 | 26,42 | 26,42 | 26,42 | 300 |
| 23 ene 2024 | 26,36 | 26,40 | 26,36 | 26,40 | 26,40 | 700 |
| 22 ene 2024 | 26,34 | 26,34 | 26,29 | 26,29 | 26,29 | 400 |
| 19 ene 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | 100 |
| 18 ene 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | 100 |
| 17 ene 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | 100 |
| 16 ene 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | 100 |
| 12 ene 2024 | 26,32 | 26,34 | 26,32 | 26,34 | 26,34 | 100 |
| 11 ene 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | 100 |
| 10 ene 2024 | 26,34 | 26,34 | 26,31 | 26,31 | 26,31 | 300 |
| 09 ene 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | 100 |
| 08 ene 2024 | 26,12 | 26,37 | 26,05 | 26,37 | 26,37 | 1800 |
| 05 ene 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | 100 |
| 04 ene 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | 100 |
| 03 ene 2024 | 26,28 | 26,28 | 26,26 | 26,26 | 26,26 | 400 |
| 02 ene 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | 200 |
| 29 dic 2023 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | 100 |
| 28 dic 2023 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | 100 |
| 28 dic 2023 | 0.146 Dividendo | |||||
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.