Mercados españoles abiertos en 4 hrs 50 min

Tema Oncology ETF (CANC)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
27,15+0,13 (+0,48%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202427,1827,2227,1427,1527,15900
08 may 202427,1627,1627,0227,0227,022100
07 may 202427,3627,4527,3327,4127,415100
06 may 202427,4727,4827,4727,4827,48300
03 may 202427,5727,5727,5727,5727,57100
02 may 202427,2027,3827,2027,3827,38100
01 may 202427,0027,2826,8826,8826,88400
30 abr 202426,6726,6726,5726,5726,57500
29 abr 202426,3126,6226,3126,6226,62300
26 abr 202425,8425,9425,8425,9425,94200
25 abr 202425,4725,4725,4725,4725,47100
24 abr 202425,9326,0025,8725,8725,87200
23 abr 202426,0126,0126,0126,0126,01100
22 abr 202425,6925,6925,6925,6925,69100
19 abr 202425,2625,2725,2625,2725,27100
18 abr 202425,6325,6325,4425,4425,44200
17 abr 202425,7325,7325,5625,5625,56600
16 abr 202425,6525,6725,6525,6725,67700
15 abr 202425,9125,9125,9125,9125,91200
12 abr 202426,3326,3326,2526,2526,25500
11 abr 202426,7126,9426,7126,9326,93400
10 abr 202426,8726,8726,8226,8226,82200
09 abr 202427,2427,3227,2427,3227,322000
08 abr 202426,9426,9926,9426,9926,99400
05 abr 202427,0327,0327,0327,0327,03200
04 abr 202427,0927,0926,9726,9726,97300
03 abr 202427,3727,3927,3327,3327,33600
02 abr 202427,5527,5527,4127,4127,41200
01 abr 202428,0028,0027,6327,9427,943300
28 mar 202427,9828,1227,9828,1228,121600
27 mar 202427,8227,9127,8227,8927,89200
26 mar 202427,4527,4527,3527,3527,35700
25 mar 202427,5327,5327,2827,2827,282100
22 mar 202427,5027,5027,4727,4827,481000
21 mar 202427,7727,8427,7527,7527,75400
20 mar 202427,5927,6927,5027,6927,692300
19 mar 202427,4927,4927,4727,4927,49600
18 mar 202427,3527,3526,8526,8526,852400
15 mar 202427,1527,2427,1127,1427,14400
14 mar 202427,1527,1527,1527,1527,15100
13 mar 202427,8027,8027,7827,7827,78300
12 mar 202427,8827,8827,8827,8827,88100
11 mar 202428,0528,0528,0528,0528,05100
08 mar 202428,1628,1628,1628,1628,16100
07 mar 202428,1728,2128,1628,1628,16700
06 mar 202428,1028,1028,1028,1028,10100
05 mar 202428,0528,0528,0528,0528,05200
04 mar 202428,2828,2828,2828,2828,28100
01 mar 202428,6928,6928,6928,6928,69200
29 feb 202428,4128,4128,2128,2128,21500
28 feb 202428,8228,8328,7228,7228,72500
27 feb 202429,0729,1629,0729,1629,16200
26 feb 202428,4528,5228,4128,5228,52400
23 feb 202428,0328,0327,9127,9927,992500
22 feb 202428,0428,0427,9327,9327,93300
21 feb 202427,6827,6827,6827,6827,68100
20 feb 202427,7927,7927,6727,7727,77500
16 feb 202428,0828,0827,8727,8827,883400
15 feb 202427,6827,6827,6827,6827,68100
14 feb 202427,1227,1227,1227,1227,12200
13 feb 202426,9826,9826,3626,4726,473200
12 feb 202427,1827,3427,1027,3427,341000
09 feb 202427,1327,1627,1327,1527,15500
08 feb 202426,9026,9426,9026,9426,94100
07 feb 202426,9026,9026,7826,7826,78600
06 feb 202427,1027,1027,1027,1027,10100
05 feb 202426,5426,5426,5426,5426,54100
02 feb 202426,4926,4926,2126,4426,442400
01 feb 202426,4226,7226,4226,7226,72600
31 ene 202426,3026,3026,1526,1526,15200
30 ene 202426,3926,3926,3926,3926,39100
29 ene 202426,8226,8226,8226,8226,82100
26 ene 202426,2426,2426,2226,2226,22500
25 ene 202426,1626,1626,1626,1626,16100
24 ene 202425,9025,9125,9025,9125,91200
23 ene 202426,0026,0026,0026,0026,00200
22 ene 202425,8725,9725,8725,9725,97100
19 ene 202425,4525,8225,4525,8225,82500
18 ene 202425,7025,7025,7025,7025,70100
17 ene 202425,8725,9425,8725,9425,94500
16 ene 202426,3026,3026,2726,3026,30500
12 ene 202426,5626,5626,5126,5126,51400
11 ene 202426,4226,5326,3026,4926,491200
10 ene 202426,5926,6626,5926,6526,65600
09 ene 202426,7026,7026,7026,7026,70100
08 ene 202426,0126,7926,0126,7926,79300
05 ene 202426,2026,2126,2026,2126,21300
04 ene 202426,4726,4726,4226,4226,42200
03 ene 202426,2026,4626,2026,3026,30900
02 ene 202426,6126,6126,6126,6126,61100
29 dic 202326,4026,4026,4026,4026,40300
28 dic 202326,7126,7226,6226,6226,622100
27 dic 202326,3326,6126,3326,6126,61900
26 dic 202326,3826,3826,3726,3726,37100
22 dic 202325,9325,9625,9325,9625,96100
21 dic 202325,2225,3825,2225,3825,38200
20 dic 202324,9424,9424,9424,9424,94100
19 dic 202325,8025,8225,8025,8225,82200
18 dic 202325,2925,3425,2925,3425,341100
15 dic 202325,4425,4425,4425,4425,44100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...