Mercados españoles cerrados

First Trust NASDAQ Cybersecurity ETF (CIBR)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
55,71+0,43 (+0,78%)
Al cierre: 04:00PM EDT
55,73 +0,02 (+0,04%)
Después del cierre: 05:45PM EDT
Intervalo de fechas:
25 may 2023 - 25 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 202455,4755,8555,3155,7155,71290.700
23 may 202456,2456,2455,0555,2855,28342.400
22 may 202455,9055,9855,4355,7555,75379.900
21 may 202455,6155,9655,4255,8255,82550.800
20 may 202455,9456,2055,7056,1556,15387.600
17 may 202455,8956,0055,5655,9255,92283.700
16 may 202456,2256,3055,7656,0056,00486.800
15 may 202455,5856,1055,3356,0356,03573.500
14 may 202454,9955,2354,7655,1855,18500.300
13 may 202454,7354,9454,6154,7454,74265.300
10 may 202454,6454,9154,4154,4754,47228.300
09 may 202454,3754,5054,1354,4854,48327.600
08 may 202454,4754,5054,1454,4354,43648.000
07 may 202454,9055,1254,6154,7854,78470.800
06 may 202454,1854,8454,1854,8154,81663.300
03 may 202454,4754,5853,6554,0854,08526.100
02 may 202454,6254,7153,6454,4154,41336.900
01 may 202453,8854,9753,7953,9753,97347.200
30 abr 202454,6454,8653,9653,9753,972.176.500
29 abr 202455,2155,5054,7354,9954,99316.400
26 abr 202454,8155,2654,7054,8654,86318.000
25 abr 202453,7054,3653,5354,1854,18474.600
24 abr 202454,3754,8854,2054,5854,58571.200
23 abr 202453,5154,4553,2954,3254,32637.600
22 abr 202453,3753,5252,5453,2653,26997.600
19 abr 202452,6453,1952,4052,6352,63575.400
18 abr 202452,9953,4252,6152,8352,83951.400
17 abr 202453,8153,8752,8552,9252,921.113.400
16 abr 202453,3653,7753,2353,4953,49515.300
15 abr 202455,2855,3953,4353,5253,52672.400
12 abr 202455,7755,7854,7154,8554,85365.200
11 abr 202455,8056,0955,3155,9755,97339.900
10 abr 202455,3855,6155,0955,4255,42431.700
09 abr 202455,9956,1055,6156,0956,09345.300
08 abr 202455,8955,9455,3655,6955,69302.300
05 abr 202455,2755,9655,0555,7255,72379.800
04 abr 202456,3756,5755,0355,0355,03599.100
03 abr 202455,7656,1355,4555,8455,84813.400
02 abr 202455,4755,7755,2055,7655,76745.000
01 abr 202456,4756,4755,8856,1356,13570.400
28 mar 202456,0556,6756,0556,3956,39415.700
27 mar 202456,7156,7455,6956,0656,06546.700
26 mar 202456,4556,5056,0856,1856,18681.300
25 mar 202456,3656,4856,0456,1256,12560.800
22 mar 202456,8956,8956,1856,3856,38548.500
21 mar 202457,0157,2756,7556,8156,81865.300
21 mar 20240.024 Dividendo
20 mar 202455,8556,6955,8056,6356,61729.700
19 mar 202455,5755,8755,2155,8155,79936.400
18 mar 202456,2356,2555,7555,9955,97800.200
15 mar 202456,9656,9656,0356,1256,10915.500
14 mar 202457,7757,8356,6557,0056,98892.900
13 mar 202457,7858,0857,4557,7857,76957.800
12 mar 202457,7357,9957,2957,8357,812.167.400
11 mar 202457,0057,6056,8057,4157,39746.000
08 mar 202458,0058,2457,0957,2657,24457.700
07 mar 202457,6057,8957,0857,8457,821.176.400
06 mar 202458,1958,4056,8457,0757,051.086.000
05 mar 202457,3557,4856,0656,4256,40991.600
04 mar 202457,9557,9957,5557,8057,78881.300
01 mar 202457,7457,8857,1357,8157,79809.700
29 feb 202457,9158,0357,1957,6857,66701.700
28 feb 202456,7256,9956,4556,8856,86728.200
27 feb 202457,2757,4756,7357,0957,07902.500
26 feb 202456,5157,1956,1556,8156,79804.700
23 feb 202456,0756,4955,8756,1556,13892.700
22 feb 202455,6355,9055,2155,6955,671.276.300
21 feb 202454,0354,4953,6454,3354,311.780.600
20 feb 202457,6557,7256,6857,1957,171.637.000
16 feb 202458,3758,4757,5557,8757,851.650.400
15 feb 202458,9059,1658,1858,6258,60750.700
14 feb 202458,3358,6658,0858,6458,62563.800
13 feb 202457,5258,0956,8557,6857,66809.100
12 feb 202459,2059,2058,5158,6158,59672.200
09 feb 202458,7159,3358,4159,1759,14817.800
08 feb 202457,2557,9056,9057,8457,82809.100
07 feb 202457,2557,4956,7257,2957,27823.600
06 feb 202456,4056,5655,6256,3056,28622.200
05 feb 202456,2356,2955,2355,9055,88859.300
02 feb 202456,4156,6555,8456,5156,491.203.100
01 feb 202456,2156,5855,8356,5556,53672.500
31 ene 202456,8156,8555,7155,7155,69718.400
30 ene 202457,4057,4856,8557,1157,09889.100
29 ene 202456,4857,2656,4557,2657,24810.900
26 ene 202456,3656,7256,2056,4156,39698.600
25 ene 202456,8556,9356,0056,2856,26592.600
24 ene 202456,9957,1356,2056,3356,31695.000
23 ene 202456,6956,7056,1356,4356,41469.000
22 ene 202456,3056,6356,1856,5056,48834.800
19 ene 202455,2755,5754,8655,5555,53480.700
18 ene 202454,9555,1854,4455,0555,031.134.300
17 ene 202454,2654,5753,6554,3954,37724.300
16 ene 202454,8855,0754,5054,8854,86493.700
12 ene 202454,7355,6054,7355,1055,08955.800
11 ene 202454,3654,7754,0254,7454,72755.300
10 ene 202453,5654,1553,3854,1454,12873.100
09 ene 202452,6353,5152,6353,3253,30659.600
08 ene 202451,4652,5651,4652,4552,43418.600
05 ene 202451,3551,6951,2651,3851,36408.600
04 ene 202451,5851,9451,4251,4651,44435.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...