Mercados españoles abiertos en 2 hrs 47 min
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.828,95 -91,31 (-0,23%) Dólar/Euro
1,0862 -0,0007 (-0,07%) Petróleo Brent
83,47 +0,20 (+0,24%) Bitcoin EUR
60.434,81 -321,02 (-0,53%)
ETRACS Monthly Pay 1.5X Leveraged Closed-End Fund Index ETN (CEFD)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 10:39AM EDT
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 16 may 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | 700 |
| 15 may 2024 | 19,26 | 19,29 | 19,26 | 19,29 | 19,29 | 900 |
| 14 may 2024 | 19,09 | 19,10 | 19,09 | 19,10 | 19,10 | 900 |
| 13 may 2024 | 19,14 | 19,14 | 19,03 | 19,03 | 19,03 | 500 |
| 10 may 2024 | 19,04 | 19,09 | 19,04 | 19,05 | 19,05 | 1300 |
| 10 may 2024 | 0.183 Dividendo | |||||
| 09 may 2024 | 19,27 | 19,31 | 19,25 | 19,28 | 19,09 | 5300 |
| 08 may 2024 | 19,22 | 19,22 | 19,21 | 19,21 | 19,02 | 2100 |
| 07 may 2024 | 19,45 | 19,45 | 19,23 | 19,23 | 19,04 | 2600 |
| 06 may 2024 | 19,16 | 19,17 | 19,11 | 19,17 | 18,99 | 1800 |
| 03 may 2024 | 18,82 | 19,02 | 18,82 | 19,02 | 18,84 | 800 |
| 02 may 2024 | 19,99 | 19,99 | 18,59 | 18,82 | 18,64 | 17.900 |
| 01 may 2024 | 18,52 | 18,64 | 18,52 | 18,63 | 18,46 | 500 |
| 30 abr 2024 | 18,52 | 18,52 | 18,46 | 18,46 | 18,29 | 200 |
| 29 abr 2024 | 18,55 | 18,86 | 18,55 | 18,66 | 18,48 | 800 |
| 26 abr 2024 | 18,51 | 18,59 | 18,51 | 18,55 | 18,37 | 3200 |
| 25 abr 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,17 | 100 |
| 24 abr 2024 | 18,75 | 18,75 | 18,50 | 18,50 | 18,33 | 1300 |
| 23 abr 2024 | 19,13 | 19,13 | 18,50 | 18,63 | 18,45 | 3300 |
| 22 abr 2024 | 18,15 | 18,32 | 18,12 | 18,32 | 18,15 | 5200 |
| 19 abr 2024 | 18,30 | 18,30 | 18,10 | 18,10 | 17,93 | 500 |
| 18 abr 2024 | 18,20 | 18,23 | 18,19 | 18,19 | 18,02 | 400 |
| 17 abr 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,05 | 100 |
| 16 abr 2024 | 18,19 | 18,20 | 18,15 | 18,16 | 17,98 | 700 |
| 15 abr 2024 | 18,90 | 18,90 | 18,17 | 18,17 | 17,99 | 1500 |
| 12 abr 2024 | 18,97 | 18,97 | 18,60 | 18,60 | 18,42 | 3900 |
| 11 abr 2024 | 18,97 | 19,02 | 18,94 | 19,00 | 18,81 | 2000 |
| 11 abr 2024 | 0.252 Dividendo | |||||
| 10 abr 2024 | 19,02 | 19,34 | 19,02 | 19,13 | 18,70 | 1100 |
| 09 abr 2024 | 19,75 | 19,75 | 19,49 | 19,53 | 19,09 | 2100 |
| 08 abr 2024 | 19,48 | 19,52 | 19,46 | 19,47 | 19,03 | 2400 |
| 05 abr 2024 | 19,25 | 19,43 | 19,25 | 19,42 | 18,98 | 3000 |
| 04 abr 2024 | 19,46 | 19,69 | 19,34 | 19,34 | 18,90 | 2500 |
| 03 abr 2024 | 19,59 | 19,59 | 19,51 | 19,51 | 19,07 | 1400 |
| 02 abr 2024 | 19,55 | 19,55 | 19,51 | 19,55 | 19,10 | 1300 |
| 01 abr 2024 | 19,95 | 19,95 | 19,75 | 19,75 | 19,30 | 11.600 |
| 28 mar 2024 | 19,93 | 19,93 | 19,88 | 19,92 | 19,47 | 7700 |
| 27 mar 2024 | 19,71 | 19,79 | 19,71 | 19,78 | 19,33 | 4900 |
| 26 mar 2024 | 19,70 | 19,72 | 19,67 | 19,67 | 19,22 | 2900 |
| 25 mar 2024 | 19,69 | 19,69 | 19,62 | 19,62 | 19,18 | 500 |
| 22 mar 2024 | 19,72 | 19,72 | 19,68 | 19,68 | 19,24 | 300 |
| 21 mar 2024 | 19,58 | 19,73 | 19,58 | 19,70 | 19,26 | 2100 |
| 20 mar 2024 | 19,47 | 19,62 | 19,47 | 19,60 | 19,16 | 1700 |
| 19 mar 2024 | 19,35 | 19,43 | 19,35 | 19,43 | 18,99 | 1200 |
| 18 mar 2024 | 19,29 | 19,44 | 19,29 | 19,36 | 18,93 | 5000 |
| 15 mar 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 18,89 | 300 |
| 14 mar 2024 | 19,58 | 19,58 | 19,40 | 19,40 | 18,96 | 1100 |
| 13 mar 2024 | 19,60 | 19,63 | 19,59 | 19,60 | 19,16 | 5900 |
| 12 mar 2024 | 19,53 | 19,61 | 19,53 | 19,61 | 19,17 | 1200 |
| 11 mar 2024 | 19,53 | 19,60 | 19,40 | 19,43 | 19,00 | 7400 |
| 11 mar 2024 | 0.192 Dividendo | |||||
| 08 mar 2024 | 19,82 | 19,82 | 19,71 | 19,71 | 19,08 | 500 |
| 07 mar 2024 | 19,70 | 19,75 | 19,70 | 19,73 | 19,09 | 3300 |
| 06 mar 2024 | 19,65 | 19,66 | 19,59 | 19,59 | 18,97 | 3900 |
| 05 mar 2024 | 19,57 | 19,57 | 19,41 | 19,45 | 18,82 | 1000 |
| 04 mar 2024 | 19,62 | 19,64 | 19,58 | 19,58 | 18,95 | 1900 |
| 01 mar 2024 | 19,03 | 19,64 | 19,03 | 19,64 | 19,01 | 2700 |
| 29 feb 2024 | 19,45 | 19,49 | 19,43 | 19,45 | 18,83 | 2000 |
| 28 feb 2024 | 19,34 | 19,35 | 19,34 | 19,35 | 18,73 | 900 |
| 27 feb 2024 | 19,36 | 19,36 | 19,34 | 19,36 | 18,74 | 2000 |
| 26 feb 2024 | 19,24 | 19,31 | 19,24 | 19,30 | 18,68 | 800 |
| 23 feb 2024 | 19,33 | 19,36 | 19,33 | 19,33 | 18,71 | 1200 |
| 22 feb 2024 | 19,35 | 19,36 | 19,30 | 19,34 | 18,72 | 3500 |
| 21 feb 2024 | 19,20 | 19,20 | 19,16 | 19,16 | 18,54 | 2300 |
| 20 feb 2024 | 19,17 | 19,19 | 19,10 | 19,13 | 18,51 | 3400 |
| 16 feb 2024 | 19,28 | 19,28 | 19,23 | 19,23 | 18,62 | 700 |
| 15 feb 2024 | 19,23 | 19,36 | 19,23 | 19,32 | 18,70 | 2400 |
| 14 feb 2024 | 19,18 | 19,19 | 19,18 | 19,19 | 18,58 | 400 |
| 13 feb 2024 | 19,07 | 19,12 | 19,00 | 19,04 | 18,43 | 3400 |
| 12 feb 2024 | 19,08 | 19,36 | 19,08 | 19,34 | 18,72 | 10.900 |
| 09 feb 2024 | 19,17 | 19,26 | 19,15 | 19,26 | 18,64 | 3900 |
| 09 feb 2024 | 0.162 Dividendo | |||||
| 08 feb 2024 | 19,44 | 19,45 | 19,34 | 19,34 | 18,57 | 1200 |
| 07 feb 2024 | 19,30 | 19,42 | 19,30 | 19,36 | 18,59 | 3400 |
| 06 feb 2024 | 19,13 | 19,25 | 19,13 | 19,25 | 18,47 | 2800 |
| 05 feb 2024 | 19,09 | 19,09 | 19,00 | 19,03 | 18,27 | 1200 |
| 02 feb 2024 | 19,24 | 19,24 | 19,12 | 19,14 | 18,37 | 2400 |
| 01 feb 2024 | 19,17 | 19,27 | 19,17 | 19,26 | 18,49 | 2500 |
| 31 ene 2024 | 19,08 | 19,08 | 18,98 | 18,98 | 18,22 | 700 |
| 30 ene 2024 | 19,08 | 19,12 | 19,08 | 19,12 | 18,35 | 1900 |
| 29 ene 2024 | 19,08 | 19,15 | 19,08 | 19,13 | 18,36 | 4700 |
| 26 ene 2024 | 18,95 | 18,97 | 18,93 | 18,95 | 18,18 | 2800 |
| 25 ene 2024 | 18,93 | 18,99 | 18,90 | 18,94 | 18,18 | 4300 |
| 24 ene 2024 | 18,90 | 18,95 | 18,83 | 18,83 | 18,07 | 1800 |
| 23 ene 2024 | 18,78 | 18,85 | 18,78 | 18,85 | 18,10 | 600 |
| 22 ene 2024 | 18,63 | 18,80 | 18,63 | 18,75 | 18,00 | 1800 |
| 19 ene 2024 | 18,62 | 18,66 | 18,62 | 18,63 | 17,88 | 1400 |
| 18 ene 2024 | 18,60 | 18,66 | 18,53 | 18,62 | 17,87 | 4200 |
| 17 ene 2024 | 18,52 | 18,57 | 18,52 | 18,53 | 17,78 | 600 |
| 16 ene 2024 | 18,81 | 18,81 | 18,61 | 18,61 | 17,86 | 5800 |
| 12 ene 2024 | 18,80 | 18,84 | 18,80 | 18,81 | 18,05 | 1800 |
| 12 ene 2024 | 0.263 Dividendo | |||||
| 11 ene 2024 | 19,06 | 19,07 | 19,06 | 19,06 | 18,04 | 600 |
| 10 ene 2024 | 18,93 | 19,05 | 18,92 | 19,05 | 18,04 | 8600 |
| 09 ene 2024 | 18,82 | 18,94 | 18,82 | 18,94 | 17,93 | 2700 |
| 08 ene 2024 | 18,80 | 18,94 | 18,80 | 18,94 | 17,93 | 4100 |
| 05 ene 2024 | 18,63 | 18,84 | 18,63 | 18,69 | 17,69 | 3500 |
| 04 ene 2024 | 18,44 | 18,67 | 18,44 | 18,65 | 17,65 | 2800 |
| 03 ene 2024 | 18,53 | 18,65 | 17,82 | 18,64 | 17,64 | 2200 |
| 02 ene 2024 | 18,55 | 18,74 | 18,55 | 18,69 | 17,70 | 2900 |
| *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.