Mercados españoles cerrados

Conquer Risk Defensive Bull (CRDBX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
12,760,00 (0,00%)
Al cierre: 05:07PM EDT
Intervalo de fechas:
12 abr 2023 - 12 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 2024------
11 abr 202412,7612,7612,7612,7612,76-
10 abr 202412,7612,7612,7612,7612,76-
09 abr 202412,7612,7612,7612,7612,76-
08 abr 202412,7612,7612,7612,7612,76-
05 abr 202412,7512,7512,7512,7512,75-
04 abr 202412,5512,5512,5512,5512,55-
03 abr 202412,8012,8012,8012,8012,80-
02 abr 202412,7812,7812,7812,7812,78-
01 abr 202412,9212,9212,9212,9212,92-
28 mar 202412,9112,9112,9112,9112,91-
27 mar 202412,9112,9112,9112,9112,91-
26 mar 202412,9112,9112,9112,9112,91-
25 mar 202412,9712,9712,9712,9712,97-
22 mar 202412,9612,9612,9612,9612,96-
21 mar 202412,9612,9612,9612,9612,96-
20 mar 202412,9612,9612,9612,9612,96-
19 mar 202412,9612,9612,9612,9612,96-
18 mar 202412,9612,9612,9612,9612,96-
15 mar 202412,8212,8212,8212,8212,82-
14 mar 202412,9912,9912,9912,9912,99-
13 mar 202413,0413,0413,0413,0413,04-
12 mar 202413,0713,0713,0713,0713,07-
11 mar 202412,8412,8412,8412,8412,84-
08 mar 202412,8412,8412,8412,8412,84-
07 mar 202412,8412,8412,8412,8412,84-
06 mar 202412,8412,8412,8412,8412,84-
05 mar 202412,8412,8412,8412,8412,84-
04 mar 202412,8312,8312,8312,8312,83-
01 mar 202412,8312,8312,8312,8312,83-
29 feb 202412,8312,8312,8312,8312,83-
28 feb 202412,8312,8312,8312,8312,83-
27 feb 202412,8312,8312,8312,8312,83-
26 feb 202412,8312,8312,8312,8312,83-
23 feb 202412,8212,8212,8212,8212,82-
22 feb 202412,8212,8212,8212,8212,82-
21 feb 202412,8212,8212,8212,8212,82-
20 feb 202412,8212,8212,8212,8212,82-
16 feb 202412,8112,8112,8112,8112,81-
15 feb 202412,8112,8112,8112,8112,81-
14 feb 202412,8112,8112,8112,8112,81-
13 feb 202412,8112,8112,8112,8112,81-
12 feb 202412,8012,8012,8012,8012,80-
09 feb 202412,8012,8012,8012,8012,80-
08 feb 202412,8012,8012,8012,8012,80-
07 feb 202412,8012,8012,8012,8012,80-
06 feb 202412,8012,8012,8012,8012,80-
05 feb 202412,7912,7912,7912,7912,79-
02 feb 202412,8812,8812,8812,8812,88-
01 feb 202412,6612,6612,6612,6612,66-
31 ene 202412,4012,4012,4012,4012,40-
30 ene 202412,7412,7412,7412,7412,74-
29 ene 202412,7612,7612,7612,7612,76-
26 ene 202412,6012,6012,6012,6012,60-
25 ene 202412,6012,6012,6012,6012,60-
24 ene 202412,6012,6012,6012,6012,60-
23 ene 202412,6012,6012,6012,6012,60-
22 ene 202412,6012,6012,6012,6012,60-
19 ene 202412,5512,5512,5512,5512,55-
18 ene 202412,3012,3012,3012,3012,30-
17 ene 202412,1312,1312,1312,1312,13-
16 ene 202412,2412,2412,2412,2412,24-
12 ene 202412,2412,2412,2412,2412,24-
11 ene 202412,2312,2312,2312,2312,23-
10 ene 202412,2312,2312,2312,2312,23-
09 ene 202412,2312,2312,2312,2312,23-
08 ene 202412,2812,2812,2812,2812,28-
05 ene 202411,9911,9911,9911,9911,99-
04 ene 202411,9711,9711,9711,9711,97-
03 ene 202412,0412,0412,0412,0412,04-
02 ene 202412,2012,2012,2012,2012,20-
29 dic 202312,3312,3312,3312,3312,33-
28 dic 202312,3912,3912,3912,3912,39-
28 dic 20230.08 Dividendo
27 dic 202312,4712,4712,4712,4712,39-
26 dic 202312,4312,4312,4312,4312,35-
22 dic 202312,3512,3512,3512,3512,27-
21 dic 202312,3012,3012,3012,3012,22-
20 dic 202312,1112,1112,1112,1112,03-
19 dic 202312,4112,4112,4112,4112,33-
18 dic 202312,2912,2912,2912,2912,21-
15 dic 202312,1812,1812,1812,1812,10-
14 dic 202312,2112,2112,2112,2112,13-
13 dic 202312,1512,1512,1512,1512,07-
12 dic 202311,8811,8811,8811,8811,80-
11 dic 202311,7911,7911,7911,7911,71-
08 dic 202311,7111,7111,7111,7111,63-
07 dic 202311,6311,6311,6311,6311,56-
06 dic 202311,4911,4911,4911,4911,42-
05 dic 202311,5711,5711,5711,5711,50-
04 dic 202311,5811,5811,5811,5811,51-
01 dic 202311,5711,5711,5711,5711,50-
30 nov 202311,5711,5711,5711,5711,50-
29 nov 202311,5711,5711,5711,5711,50-
28 nov 202311,5711,5711,5711,5711,50-
27 nov 202311,5711,5711,5711,5711,50-
24 nov 202311,5611,5611,5611,5611,49-
22 nov 202311,5611,5611,5611,5611,49-
21 nov 202311,5611,5611,5611,5611,49-
20 nov 202311,6111,6111,6111,6111,54-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...