Mercados españoles cerrados en 6 hrs 30 min

Teucrium Sugar Fund (CANE)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
11,82-0,10 (-0,84%)
Al cierre: 03:59PM EDT
11,83 +0,01 (+0,08%)
Después del cierre: 07:50PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202411,8011,8211,7211,8211,8225.000
30 abr 202412,6012,6011,8811,9211,9223.200
29 abr 202411,8612,0911,8612,0912,0946.600
26 abr 202411,8811,9011,7211,7611,766100
25 abr 202412,0012,0211,7011,7911,7919.800
24 abr 202412,0712,1212,0112,0512,0514.200
23 abr 202412,0512,1012,0212,0312,0315.100
22 abr 202412,0412,1412,0312,0712,0741.200
19 abr 202412,0012,0511,8712,0212,0229.800
18 abr 202411,9612,0311,9312,0012,0045.400
17 abr 202411,9011,9211,7911,8411,8427.300
16 abr 202411,8912,0511,8811,9611,9626.000
15 abr 202412,4312,4312,1412,1412,1415.800
12 abr 202412,4712,6112,2912,3012,3062.100
11 abr 202412,7112,7412,5012,5912,5925.000
10 abr 202412,9612,9812,8212,8212,8211.300
09 abr 202412,8913,0412,8912,9112,919100
08 abr 202413,0513,0912,9612,9612,9618.800
05 abr 202413,2913,3313,1213,1513,1554.000
04 abr 202413,3013,4113,3013,3613,3638.900
03 abr 202413,4713,4813,2613,2613,2611.400
02 abr 202413,5013,5113,4113,4613,4630.500
01 abr 202413,6413,6613,5513,5513,5530.100
28 mar 202413,3913,5213,3813,4913,4915.800
27 mar 202413,2313,3813,2313,3313,3321.200
26 mar 202413,3613,4613,3613,4613,4661.200
25 mar 202413,2613,2913,1913,2713,277400
22 mar 202413,2713,3013,1513,2413,2411.800
21 mar 202413,2013,3513,2013,3213,3224.100
20 mar 202412,9613,1212,9613,1213,1213.700
19 mar 202413,1113,1113,0013,0313,0339.700
18 mar 202413,5213,5213,2413,2913,2914.400
15 mar 202413,7313,7313,1913,2613,2611.700
14 mar 202413,0613,3013,0613,1513,1514.700
13 mar 202412,9613,2612,7913,2413,2422.900
12 mar 202413,4013,4013,1813,2413,2419.700
11 mar 202413,0513,3113,0513,3113,3122.600
08 mar 202412,9212,9212,7912,8612,8610.000
07 mar 202412,9413,0012,8012,9612,968800
06 mar 202412,9413,0112,9213,0013,0027.400
05 mar 202412,6412,8012,6112,6812,6823.500
04 mar 202412,9512,9512,5812,6112,6132.400
01 mar 202413,0513,1112,7812,8012,8039.300
29 feb 202413,3513,4213,1413,1913,1934.800
28 feb 202413,7013,7713,6413,7013,7018.000
27 feb 202413,5113,8313,5113,6613,6634.600
26 feb 202413,3113,5813,3113,4213,4218.100
23 feb 202413,2913,2913,2013,2213,226300
22 feb 202413,1513,4613,1513,4513,4515.600
21 feb 202413,4113,5513,4013,5413,5411.600
20 feb 202413,4913,5213,2813,5213,5222.700
16 feb 202413,3913,7913,3913,6013,6029.600
15 feb 202413,6213,6213,3813,3913,3929.400
14 feb 202413,6813,8213,6313,7413,7434.600
13 feb 202413,7013,7213,6213,6513,6518.200
12 feb 202414,1514,1513,7913,8013,8021.300
09 feb 202414,0714,1714,0014,0414,0413.700
08 feb 202414,0014,0113,8913,9713,9716.400
07 feb 202413,9614,1513,9213,9513,9550.400
06 feb 202413,7713,8113,6113,7913,7912.600
05 feb 202413,8713,8713,7013,7413,7426.200
02 feb 202413,7413,8913,7413,8813,8834.000
01 feb 202413,8813,8813,6913,7213,7217.900
31 ene 202413,9113,9313,8213,9013,9039.800
30 ene 202413,7313,9113,6613,9013,9034.700
29 ene 202413,8513,8513,6413,7013,7063.200
26 ene 202413,8313,9013,7413,8513,8528.100
25 ene 202413,9813,9913,8613,9113,9136.000
24 ene 202413,7114,0113,6014,0014,0062.500
23 ene 202413,6513,7413,6213,6913,6920.700
22 ene 202413,5813,6013,5313,5813,5824.300
19 ene 202413,5313,6213,4413,5513,5546.700
18 ene 202413,1113,3913,1013,3813,3879.700
17 ene 202413,1413,1713,0013,0313,0321.300
16 ene 202412,9213,1812,9213,1713,1771.400
12 ene 202412,8412,8512,6912,7012,7017.600
11 ene 202412,7512,8412,7512,8212,8247.200
10 ene 202412,8112,8212,6212,6512,6517.800
09 ene 202412,8212,8512,7112,7412,7414.300
08 ene 202412,7212,8612,6712,8612,8644.000
05 ene 202412,4512,6012,4012,5812,5855.500
04 ene 202412,5012,6212,4712,5812,5827.700
03 ene 202412,5912,6212,4212,4612,4661.900
02 ene 202412,5612,7012,4712,4912,4930.100
29 dic 202312,7512,7512,2612,4012,40143.200
28 dic 202312,3812,9512,3312,9112,9195.200
27 dic 202312,1812,5212,1712,3812,3837.500
26 dic 202312,2512,3712,2012,2512,2528.200
22 dic 202312,2012,4812,2012,3212,3226.900
21 dic 202312,1012,1712,0112,1412,1484.800
20 dic 202312,6712,6712,2612,3312,3330.500
19 dic 202312,4512,6112,4312,5912,5926.000
18 dic 202312,4512,5612,4312,4512,4523.600
15 dic 202312,7712,9512,6712,7512,7527.200
14 dic 202312,3612,8112,3212,7812,78116.800
13 dic 202312,9512,9712,5812,6312,6341.400
12 dic 202312,6812,9312,6712,9312,93103.600
11 dic 202313,0213,0212,7812,9412,94116.500
08 dic 202313,2513,3513,2113,3213,3233.900
07 dic 202313,2313,4113,2113,2713,27133.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...