Mercados españoles cerrados
IBEX 35
9.225,60 -4,10 (-0,04%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dólar/Euro
1,0798 -0,0113 (-1,04%) Petróleo Brent
79,76 -2,41 (-2,93%) Oro
1.877,70 -53,10 (-2,75%) BTC-EUR
21.595,23 -204,93 (-0,94%)
Conquer Risk Defensive Bull Fund (CRDBX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EST
Intervalo de fechas:
04 feb 2022 - 04 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 feb 2023 | 12,09 | 12,09 | 12,09 | 12,09 | 12,09 | - |
| 02 feb 2023 | 12,31 | 12,31 | 12,31 | 12,31 | 12,31 | - |
| 01 feb 2023 | 12,02 | 12,02 | 12,02 | 12,02 | 12,02 | - |
| 31 ene 2023 | 11,82 | 11,82 | 11,82 | 11,82 | 11,82 | - |
| 30 ene 2023 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
| 27 ene 2023 | 11,79 | 11,79 | 11,79 | 11,79 | 11,79 | - |
| 26 ene 2023 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
| 25 ene 2023 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
| 24 ene 2023 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
| 23 ene 2023 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 20 ene 2023 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
| 19 ene 2023 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 18 ene 2023 | 11,14 | 11,14 | 11,14 | 11,14 | 11,14 | - |
| 17 ene 2023 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
| 13 ene 2023 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 12 ene 2023 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 11 ene 2023 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 10 ene 2023 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 09 ene 2023 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 06 ene 2023 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 05 ene 2023 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 04 ene 2023 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 03 ene 2023 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 30 dic 2022 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 29 dic 2022 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 28 dic 2022 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | - |
| 27 dic 2022 | 11,37 | 11,37 | 11,37 | 11,37 | 11,37 | - |
| 23 dic 2022 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 22 dic 2022 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
| 21 dic 2022 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
| 20 dic 2022 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
| 19 dic 2022 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
| 16 dic 2022 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
| 15 dic 2022 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
| 14 dic 2022 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
| 13 dic 2022 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
| 12 dic 2022 | 11,19 | 11,19 | 11,19 | 11,19 | 11,19 | - |
| 09 dic 2022 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
| 08 dic 2022 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
| 07 dic 2022 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
| 06 dic 2022 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
| 05 dic 2022 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
| 02 dic 2022 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 01 dic 2022 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
| 30 nov 2022 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
| 29 nov 2022 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
| 28 nov 2022 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
| 25 nov 2022 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
| 23 nov 2022 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | - |
| 22 nov 2022 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | - |
| 21 nov 2022 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | - |
| 18 nov 2022 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | - |
| 17 nov 2022 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | - |
| 16 nov 2022 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | - |
| 15 nov 2022 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | - |
| 14 nov 2022 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | - |
| 11 nov 2022 | 11,11 | 11,11 | 11,11 | 11,11 | 11,11 | - |
| 10 nov 2022 | 11,11 | 11,11 | 11,11 | 11,11 | 11,11 | - |
| 09 nov 2022 | 11,11 | 11,11 | 11,11 | 11,11 | 11,11 | - |
| 08 nov 2022 | 11,11 | 11,11 | 11,11 | 11,11 | 11,11 | - |
| 07 nov 2022 | 11,11 | 11,11 | 11,11 | 11,11 | 11,11 | - |
| 04 nov 2022 | 11,11 | 11,11 | 11,11 | 11,11 | 11,11 | - |
| 03 nov 2022 | 11,11 | 11,11 | 11,11 | 11,11 | 11,11 | - |
| 02 nov 2022 | 11,32 | 11,32 | 11,32 | 11,32 | 11,32 | - |
| 01 nov 2022 | 11,84 | 11,84 | 11,84 | 11,84 | 11,84 | - |
| 31 oct 2022 | 11,93 | 11,93 | 11,93 | 11,93 | 11,93 | - |
| 28 oct 2022 | 12,08 | 12,08 | 12,08 | 12,08 | 12,08 | - |
| 27 oct 2022 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
| 26 oct 2022 | 11,72 | 11,72 | 11,72 | 11,72 | 11,72 | - |
| 25 oct 2022 | 11,88 | 11,88 | 11,88 | 11,88 | 11,88 | - |
| 24 oct 2022 | 11,88 | 11,88 | 11,88 | 11,88 | 11,88 | - |
| 21 oct 2022 | 11,88 | 11,88 | 11,88 | 11,88 | 11,88 | - |
| 20 oct 2022 | 11,88 | 11,88 | 11,88 | 11,88 | 11,88 | - |
| 19 oct 2022 | 11,88 | 11,88 | 11,88 | 11,88 | 11,88 | - |
| 18 oct 2022 | 11,88 | 11,88 | 11,88 | 11,88 | 11,88 | - |
| 17 oct 2022 | 11,66 | 11,66 | 11,66 | 11,66 | 11,66 | - |
| 14 oct 2022 | 11,18 | 11,18 | 11,18 | 11,18 | 11,18 | - |
| 13 oct 2022 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | - |
| 12 oct 2022 | 11,14 | 11,14 | 11,14 | 11,14 | 11,14 | - |
| 11 oct 2022 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 10 oct 2022 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
| 07 oct 2022 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
| 06 oct 2022 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
| 05 oct 2022 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
| 04 oct 2022 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
| 03 oct 2022 | 10,84 | 10,84 | 10,84 | 10,84 | 10,84 | - |
| 30 sept 2022 | 10,67 | 10,67 | 10,67 | 10,67 | 10,67 | - |
| 29 sept 2022 | 10,67 | 10,67 | 10,67 | 10,67 | 10,67 | - |
| 28 sept 2022 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | - |
| 27 sept 2022 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
| 26 sept 2022 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
| 23 sept 2022 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | - |
| 22 sept 2022 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | - |
| 21 sept 2022 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | - |
| 20 sept 2022 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | - |
| 19 sept 2022 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | - |
| 16 sept 2022 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | - |
| 15 sept 2022 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | - |
| 14 sept 2022 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | - |
| 13 sept 2022 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
