Mercados españoles abiertos en 8 hrs 51 min

Teucrium Corn Fund (CORN)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
20,90+0,07 (+0,34%)
Al cierre: 04:00PM EDT
20,92 +0,02 (+0,10%)
Después del cierre: 05:26PM EDT
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 may 202420,8121,0020,8120,9020,9083.831
10 may 202420,4320,8920,4320,8320,8396.300
09 may 202420,4120,4420,2820,4320,4392.800
08 may 202420,7120,7120,3820,4520,4568.900
07 may 202420,7720,9220,7220,8120,8169.400
06 may 202420,4320,8620,4120,8420,8479.900
03 may 202420,6320,7620,3920,5320,53126.100
02 may 202420,2520,4420,2220,4420,4494.600
01 may 202419,8520,0619,7620,0220,02122.000
30 abr 202419,9920,0519,8319,9519,9540.300
29 abr 202420,0220,0619,9020,0020,0031.600
26 abr 202420,1220,2320,0420,0420,04190.000
25 abr 202420,0520,2220,0020,1620,1657.900
24 abr 202420,1620,2019,9620,0120,01110.500
23 abr 202420,0120,1819,9720,1620,1692.200
22 abr 202419,6420,0819,6420,0620,06105.700
19 abr 202419,5219,7519,5219,7019,7020.000
18 abr 202419,6019,6019,4119,4819,4832.300
17 abr 202419,7019,7519,6419,6719,6721.800
16 abr 202419,7419,7619,6219,7319,7336.200
15 abr 202419,8619,8619,7319,8219,82108.800
12 abr 202419,6719,9919,6719,9219,9259.900
11 abr 202419,9019,9619,6119,6819,68235.000
10 abr 202419,8119,8719,7719,8319,8319.600
09 abr 202419,9019,9019,6919,7619,7632.000
08 abr 202419,9720,0219,8019,9619,9641.500
05 abr 202420,1020,1019,8719,9119,9133.900
04 abr 202419,7920,0019,7920,0020,00154.600
03 abr 202419,7619,9519,6919,8919,8976.300
02 abr 202420,1220,1219,6419,7819,7870.300
01 abr 202420,1120,1819,8920,1120,1143.500
28 mar 202419,5420,4019,5320,1820,18150.200
27 mar 202419,6219,6719,5019,5419,5483.900
26 mar 202420,0120,1019,7419,7819,7887.700
25 mar 202420,0720,1920,0220,0620,0678.700
22 mar 202420,0920,1319,9620,1020,1023.600
21 mar 202420,2820,2820,0520,1620,1679.300
20 mar 202420,0020,1419,9620,0820,0830.700
19 mar 202419,9920,0719,9420,0220,0237.800
18 mar 202419,6919,9719,6919,9519,9563.400
15 mar 202419,7720,0419,7719,9519,9533.700
14 mar 202419,9420,1119,7419,8219,82140.000
13 mar 202419,9120,1519,8720,0520,0566.200
12 mar 202420,0920,1720,0020,0920,0988.900
11 mar 202419,8920,1019,7220,0920,0985.800
08 mar 202419,7320,0019,6619,9819,9867.500
07 mar 202419,7519,9019,6719,8619,8690.400
06 mar 202419,4019,5219,3019,4819,4867.600
05 mar 202419,4819,5419,3419,3719,3779.900
04 mar 202419,5019,7019,4419,5719,57232.400
01 mar 202419,4919,4919,2319,3019,30116.300
29 feb 202419,4419,6519,3319,5619,5635.900
28 feb 202419,3819,6019,2719,6019,6057.000
27 feb 202419,3219,4619,3019,3419,3476.800
26 feb 202418,7819,2618,7219,2019,20115.300
23 feb 202419,0819,1718,8018,9018,9057.200
22 feb 202419,3019,4419,0519,0919,0977.100
21 feb 202419,4819,6119,2319,2519,2534.400
20 feb 202419,6419,6619,4019,5719,5760.600
16 feb 202419,3919,5319,3719,4519,4558.400
15 feb 202419,7219,7319,4019,4119,4152.800
14 feb 202419,8419,8419,6619,7319,7353.100
13 feb 202420,0120,1019,9220,0020,0028.200
12 feb 202419,9320,0419,8919,9519,9546.900
09 feb 202419,9220,1819,8719,9319,9333.000
08 feb 202420,0820,1919,9520,0520,0561.400
07 feb 202420,1820,3220,1020,1520,1544.200
06 feb 202420,4820,5120,2820,2820,2835.400
05 feb 202420,2720,4620,2720,3620,3624.000
02 feb 202420,4520,5020,3320,3620,3636.300
01 feb 202420,4520,5320,3720,4620,4618.400
31 ene 202420,4620,5620,4020,5320,5329.300
30 ene 202420,1820,5620,1820,5420,5473.700
29 ene 202420,2520,2620,1120,2020,2048.100
26 ene 202420,4520,4520,3720,4020,40146.200
25 ene 202420,6920,6920,4820,6020,6041.100
24 ene 202420,5120,6820,5120,6720,67199.300
23 ene 202420,4520,5920,3620,4420,4462.400
22 ene 202420,3720,4620,3420,4220,4238.500
19 ene 202420,4620,5620,3420,4220,4231.300
18 ene 202420,3020,4120,1120,3520,3540.000
17 ene 202420,2720,5720,2720,3020,3054.900
16 ene 202420,5320,6520,3720,3820,3858.800
12 ene 202421,0521,0620,3520,6120,6177.900
11 ene 202421,0621,0620,9120,9620,9626.000
10 ene 202421,0621,1720,9421,0821,0827.900
09 ene 202420,9121,1420,8121,1321,1335.500
08 ene 202421,0621,1120,8220,9120,9157.200
05 ene 202421,3521,4021,1421,2321,2339.400
04 ene 202421,2921,5021,2921,4521,4517.800
03 ene 202421,5021,5021,2721,4221,4227.000
02 ene 202421,5321,5321,2721,3321,3336.000
29 dic 202321,6621,7021,5521,5721,5727.400
28 dic 202321,7821,8521,6621,7321,7359.600
27 dic 202321,8921,8921,7121,7421,7426.000
26 dic 202321,5921,9721,5921,9221,9242.200
22 dic 202321,7021,7021,5921,6221,6224.300
21 dic 202321,5321,7021,5321,6621,6645.700
20 dic 202321,6421,8021,4721,5221,52115.300
19 dic 202321,7621,7921,6121,6521,6539.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...