Mercados españoles abiertos en 8 hrs 36 min

Loncar Cancer Immunotherapy ETF (CNCR)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
15,86+0,43 (+2,79%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202415,9015,9015,7015,8615,865947
02 may 202415,5715,6115,2415,4315,4311.000
01 may 202415,0015,8314,9415,4415,4482.800
30 abr 202415,0715,1014,7614,7614,7615.800
29 abr 202414,6515,2714,6515,0315,0321.600
26 abr 202413,9714,4313,9414,3914,393200
25 abr 202414,2614,2613,7713,9513,956400
24 abr 202414,5214,5214,2314,2314,232200
23 abr 202414,4414,6514,4414,4814,482500
22 abr 202414,1814,4814,0514,2114,216800
19 abr 202414,3014,4913,9214,1114,1115.000
18 abr 202414,5814,6314,3614,3614,361800
17 abr 202414,8914,8914,5714,5714,57225.700
16 abr 202414,9715,0014,6714,6714,6730.000
15 abr 202415,5915,5915,0015,0115,0117.900
12 abr 202415,9115,9115,3215,6415,644400
11 abr 202415,7416,0015,6715,9515,954900
10 abr 202415,5315,6815,4015,5515,559500
09 abr 202415,7816,0015,6916,0016,0019.300
08 abr 202415,7315,7315,4415,5415,547200
05 abr 202415,4815,7615,3715,7015,704700
04 abr 202416,0316,0615,4715,5315,535500
03 abr 202415,7415,8715,5415,8715,8710.900
02 abr 202416,1716,1715,7315,7315,737800
01 abr 202416,5816,5916,1016,2916,2913.700
28 mar 202416,5716,7816,4816,6216,6212.400
27 mar 202415,9516,4515,7716,4516,4529.300
26 mar 202415,9816,1015,7815,8015,8040.500
25 mar 202416,1616,3915,7515,8915,8967.400
22 mar 202416,4216,4216,0716,0816,0835.700
21 mar 202416,4416,5816,3316,4716,47154.700
20 mar 202415,9516,3215,8516,2016,2061.500
19 mar 202415,8116,0915,7515,9115,9124.400
18 mar 202416,4116,4115,8115,9915,9940.000
15 mar 202416,0416,3516,0416,2616,26307.000
14 mar 202416,5016,7015,8516,0516,0582.800
13 mar 202416,7116,9216,5716,8016,80162.100
12 mar 202416,8616,8616,3916,7516,75226.100
11 mar 202417,2817,3016,6816,6916,6914.200
08 mar 202417,3417,8117,1717,2917,2930.300
07 mar 202417,6217,9317,1817,1817,1814.000
06 mar 202417,2717,5017,2717,4517,4522.900
05 mar 202417,2117,3916,9417,0017,00108.400
04 mar 202417,9117,9117,2417,4017,4031.800
01 mar 202417,3317,9617,3317,8417,8488.800
29 feb 202417,4617,6417,2217,2717,2721.000
28 feb 202417,7117,7117,2217,3017,3070.600
27 feb 202417,0917,7316,9617,7317,7356.700
26 feb 202416,6516,7016,4216,6416,6429.700
23 feb 202416,0916,3116,0616,2116,2115.600
22 feb 202416,1516,4915,9816,0716,079800
21 feb 202415,7715,8815,7615,8515,854000
20 feb 202416,4216,4215,7115,9215,9211.600
16 feb 202415,8316,4015,8316,3216,328400
15 feb 202415,9116,1315,8316,0316,035800
14 feb 202415,3315,7315,3015,6615,6684.400
13 feb 202415,5815,5815,0615,1215,1218.000
12 feb 202415,6716,1215,6615,8915,8923.800
09 feb 202415,3115,7415,3115,5215,5214.100
08 feb 202415,1015,3615,0015,3115,317900
07 feb 202415,1915,1914,9114,9814,9821.000
06 feb 202414,8415,1614,8415,1515,152700
05 feb 202414,1914,9014,1914,7914,794700
02 feb 202414,3114,6614,3014,6214,624400
01 feb 202414,2514,6114,2514,5514,553000
31 ene 202414,2414,7314,1614,1614,162600
30 ene 202414,5014,5014,2214,2714,2710.300
29 ene 202413,8914,5013,8414,5014,505900
26 ene 202414,0014,0213,8613,9913,992600
25 ene 202413,7813,9913,7813,9913,998500
24 ene 202413,9913,9913,6413,6413,642200
23 ene 202413,6413,7313,5413,7313,734300
22 ene 202413,3513,6413,3513,5913,592000
19 ene 202413,2513,4313,1613,3213,325000
18 ene 202413,5313,5313,1413,2713,274600
17 ene 202413,5713,5713,4013,5313,531800
16 ene 202414,0214,0213,6413,7713,775400
12 ene 202414,0714,1614,0214,0214,021200
11 ene 202414,2514,2513,8014,0714,075900
10 ene 202414,3414,4514,0914,1414,1419.000
09 ene 202414,0214,3913,8414,2714,2718.500
08 ene 202413,6614,1413,6614,0114,015400
05 ene 202413,1413,3413,1413,3413,341000
04 ene 202413,3513,6413,3113,4413,444500
03 ene 202413,6413,6513,2013,3913,393000
02 ene 202413,3813,9713,3813,6413,6411.600
29 dic 202313,7513,7513,4713,4713,477700
28 dic 202313,6913,9313,6913,8313,8317.200
27 dic 202313,7013,7013,5313,6113,6119.800
26 dic 202313,3613,5713,2913,5113,517900
22 dic 202312,8613,2512,8613,1013,106100
21 dic 202312,7012,7412,7012,7412,741800
20 dic 202312,7813,0612,4712,4812,488300
19 dic 202312,7712,9012,7712,8412,844200
18 dic 202312,6412,6412,4712,5012,504000
15 dic 202312,6512,7712,5612,6112,612900
14 dic 202312,3712,6612,3712,6112,617200
13 dic 202311,7612,3011,7412,2812,282300
12 dic 202311,5811,7311,5211,7111,7120.400
11 dic 202311,7911,7911,5211,6211,622400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...