Mercados españoles cerrados

Conquer Risk Defensive Bull Fund (CRDBX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
12,09-0,22 (-1,79%)
Al cierre: 08:00PM EST
Intervalo de fechas:
04 feb 2022 - 04 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 feb 202312,0912,0912,0912,0912,09-
02 feb 202312,3112,3112,3112,3112,31-
01 feb 202312,0212,0212,0212,0212,02-
31 ene 202311,8211,8211,8211,8211,82-
30 ene 202311,5411,5411,5411,5411,54-
27 ene 202311,7911,7911,7911,7911,79-
26 ene 202311,7411,7411,7411,7411,74-
25 ene 202311,5411,5411,5411,5411,54-
24 ene 202311,5411,5411,5411,5411,54-
23 ene 202311,5611,5611,5611,5611,56-
20 ene 202311,3311,3311,3311,3311,33-
19 ene 202311,0011,0011,0011,0011,00-
18 ene 202311,1411,1411,1411,1411,14-
17 ene 202311,4511,4511,4511,4511,45-
13 ene 202311,4411,4411,4411,4411,44-
12 ene 202311,4411,4411,4411,4411,44-
11 ene 202311,4411,4411,4411,4411,44-
10 ene 202311,4411,4411,4411,4411,44-
09 ene 202311,4411,4411,4411,4411,44-
06 ene 202311,4411,4411,4411,4411,44-
05 ene 202311,4311,4311,4311,4311,43-
04 ene 202311,4311,4311,4311,4311,43-
03 ene 202311,4311,4311,4311,4311,43-
30 dic 202211,4311,4311,4311,4311,43-
29 dic 202211,4311,4311,4311,4311,43-
28 dic 202211,1211,1211,1211,1211,12-
27 dic 202211,3711,3711,3711,3711,37-
23 dic 202211,4411,4411,4411,4411,44-
22 dic 202211,3411,3411,3411,3411,34-
21 dic 202211,3411,3411,3411,3411,34-
20 dic 202211,3411,3411,3411,3411,34-
19 dic 202211,3411,3411,3411,3411,34-
16 dic 202211,3411,3411,3411,3411,34-
15 dic 202211,3311,3311,3311,3311,33-
14 dic 202211,3311,3311,3311,3311,33-
13 dic 202211,3411,3411,3411,3411,34-
12 dic 202211,1911,1911,1911,1911,19-
09 dic 202210,9210,9210,9210,9210,92-
08 dic 202211,0711,0711,0711,0711,07-
07 dic 202211,0711,0711,0711,0711,07-
06 dic 202211,0711,0711,0711,0711,07-
05 dic 202211,0711,0711,0711,0711,07-
02 dic 202211,4311,4311,4311,4311,43-
01 dic 202211,4611,4611,4611,4611,46-
30 nov 202211,4611,4611,4611,4611,46-
29 nov 202210,8910,8910,8910,8910,89-
28 nov 202210,9210,9210,9210,9210,92-
25 nov 202211,2311,2311,2311,2311,23-
23 nov 202211,2411,2411,2411,2411,24-
22 nov 202211,1211,1211,1211,1211,12-
21 nov 202211,1211,1211,1211,1211,12-
18 nov 202211,1211,1211,1211,1211,12-
17 nov 202211,1211,1211,1211,1211,12-
16 nov 202211,1211,1211,1211,1211,12-
15 nov 202211,1211,1211,1211,1211,12-
14 nov 202211,1211,1211,1211,1211,12-
11 nov 202211,1111,1111,1111,1111,11-
10 nov 202211,1111,1111,1111,1111,11-
09 nov 202211,1111,1111,1111,1111,11-
08 nov 202211,1111,1111,1111,1111,11-
07 nov 202211,1111,1111,1111,1111,11-
04 nov 202211,1111,1111,1111,1111,11-
03 nov 202211,1111,1111,1111,1111,11-
02 nov 202211,3211,3211,3211,3211,32-
01 nov 202211,8411,8411,8411,8411,84-
31 oct 202211,9311,9311,9311,9311,93-
28 oct 202212,0812,0812,0812,0812,08-
27 oct 202211,6111,6111,6111,6111,61-
26 oct 202211,7211,7211,7211,7211,72-
25 oct 202211,8811,8811,8811,8811,88-
24 oct 202211,8811,8811,8811,8811,88-
21 oct 202211,8811,8811,8811,8811,88-
20 oct 202211,8811,8811,8811,8811,88-
19 oct 202211,8811,8811,8811,8811,88-
18 oct 202211,8811,8811,8811,8811,88-
17 oct 202211,6611,6611,6611,6611,66-
14 oct 202211,1811,1811,1811,1811,18-
13 oct 202211,6411,6411,6411,6411,64-
12 oct 202211,1411,1411,1411,1411,14-
11 oct 202211,2011,2011,2011,2011,20-
10 oct 202211,3411,3411,3411,3411,34-
07 oct 202211,3411,3411,3411,3411,34-
06 oct 202211,3411,3411,3411,3411,34-
05 oct 202211,3411,3411,3411,3411,34-
04 oct 202211,3811,3811,3811,3811,38-
03 oct 202210,8410,8410,8410,8410,84-
30 sept 202210,6710,6710,6710,6710,67-
29 sept 202210,6710,6710,6710,6710,67-
28 sept 202211,0611,0611,0611,0611,06-
27 sept 202210,7210,7210,7210,7210,72-
26 sept 202210,7210,7210,7210,7210,72-
23 sept 202210,7110,7110,7110,7110,71-
22 sept 202210,7110,7110,7110,7110,71-
21 sept 202210,7110,7110,7110,7110,71-
20 sept 202210,7110,7110,7110,7110,71-
19 sept 202210,7110,7110,7110,7110,71-
16 sept 202210,7110,7110,7110,7110,71-
15 sept 202210,7110,7110,7110,7110,71-
14 sept 202210,7110,7110,7110,7110,71-
13 sept 202210,7110,7110,7110,7110,71-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...