Mercados españoles abiertos en 1 hr 49 mins

Conquer Risk Defensive Bull (CRDBX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
11,800,00 (0,00%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
03 oct 2022 - 03 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 oct 202311,8011,8011,8011,8011,80-
29 sept 202311,8011,8011,8011,8011,80-
28 sept 202311,8511,8511,8511,8511,85-
27 sept 202311,7411,7411,7411,7411,74-
26 sept 202311,7411,7411,7411,7411,74-
25 sept 202313,2013,2013,2013,2013,20-
22 sept 202313,1113,1113,1113,1113,11-
21 sept 202313,5313,5313,5313,5313,53-
20 sept 202313,5313,5313,5313,5313,53-
19 sept 202313,7513,7513,7513,7513,75-
18 sept 202313,7913,7913,7913,7913,79-
15 sept 202313,7813,7813,7813,7813,78-
14 sept 202314,0714,0714,0714,0714,07-
13 sept 202313,8713,8713,8713,8713,87-
12 sept 202313,8513,8513,8513,8513,85-
11 sept 202313,9713,9713,9713,9713,97-
08 sept 202313,8313,8313,8313,8313,83-
07 sept 202313,8013,8013,8013,8013,80-
06 sept 202313,8713,8713,8713,8713,87-
05 sept 202314,0314,0314,0314,0314,03-
01 sept 202314,1414,1414,1414,1414,14-
31 ago 202314,0914,0914,0914,0914,09-
30 ago 202314,1314,1314,1314,1314,13-
29 ago 202314,0314,0314,0314,0314,03-
28 ago 202313,7113,7113,7113,7113,71-
25 ago 202313,5713,5713,5713,5713,57-
24 ago 202313,4213,4213,4213,4213,42-
23 ago 202313,7213,7213,7213,7213,72-
22 ago 202313,4813,4813,4813,4813,48-
21 ago 202313,5513,5513,5513,5513,55-
18 ago 202313,4013,4013,4013,4013,40-
17 ago 202313,4013,4013,4013,4013,40-
16 ago 202313,5813,5813,5813,5813,58-
15 ago 202313,7513,7513,7513,7513,75-
14 ago 202314,0114,0114,0114,0114,01-
11 ago 202313,8913,8913,8913,8913,89-
10 ago 202313,9113,9113,9113,9113,91-
09 ago 202313,9013,9013,9013,9013,90-
08 ago 202314,0614,0614,0614,0614,06-
07 ago 202314,1614,1614,1614,1614,16-
04 ago 202313,9613,9613,9613,9613,96-
03 ago 202314,0814,0814,0814,0814,08-
02 ago 202314,1514,1514,1514,1514,15-
01 ago 202314,4814,4814,4814,4814,48-
31 jul 202314,5514,5514,5514,5514,55-
28 jul 202314,5114,5114,5114,5114,51-
27 jul 202314,2814,2814,2814,2814,28-
26 jul 202314,4514,4514,4514,4514,45-
25 jul 202314,4514,4514,4514,4514,45-
24 jul 202314,4414,4414,4414,4414,44-
21 jul 202314,4414,4414,4414,4414,44-
20 jul 202314,4414,4414,4414,4414,44-
19 jul 202314,4414,4414,4414,4414,44-
18 jul 202314,4414,4414,4414,4414,44-
17 jul 202314,4314,4314,4314,4314,43-
14 jul 202314,4314,4314,4314,4314,43-
13 jul 202314,4314,4314,4314,4314,43-
12 jul 202314,4314,4314,4314,4314,43-
11 jul 202314,2314,2314,2314,2314,23-
10 jul 202314,2314,2314,2314,2314,23-
07 jul 202314,2314,2314,2314,2314,23-
06 jul 202314,2414,2414,2414,2414,24-
05 jul 202314,4314,4314,4314,4314,43-
03 jul 202314,4714,4714,4714,4714,47-
30 jun 202314,1814,1814,1814,1814,18-
29 jun 202314,1814,1814,1814,1814,18-
28 jun 202314,0914,0914,0914,0914,09-
27 jun 202314,0914,0914,0914,0914,09-
26 jun 202314,0914,0914,0914,0914,09-
23 jun 202314,0814,0814,0814,0814,08-
22 jun 202314,0814,0814,0814,0814,08-
21 jun 202314,0814,0814,0814,0814,08-
20 jun 202314,0814,0814,0814,0814,08-
16 jun 202314,0714,0714,0714,0714,07-
15 jun 202314,0714,0714,0714,0714,07-
14 jun 202314,0714,0714,0714,0714,07-
13 jun 202314,0714,0714,0714,0714,07-
12 jun 202314,0714,0714,0714,0714,07-
09 jun 202314,0614,0614,0614,0614,06-
08 jun 202314,0614,0614,0614,0614,06-
07 jun 202314,0614,0614,0614,0614,06-
06 jun 202314,0614,0614,0614,0614,06-
05 jun 202314,0114,0114,0114,0114,01-
02 jun 202314,0514,0514,0514,0514,05-
01 jun 202313,7413,7413,7413,7413,74-
31 may 202313,5413,5413,5413,5413,54-
30 may 202313,6613,6613,6613,6613,66-
26 may 202313,6513,6513,6513,6513,65-
25 may 202313,6513,6513,6513,6513,65-
24 may 202313,6513,6513,6513,6513,65-
23 may 202313,6513,6513,6513,6513,65-
22 may 202313,6513,6513,6513,6513,65-
19 may 202313,6413,6413,6413,6413,64-
18 may 202313,6413,6413,6413,6413,64-
17 may 202313,6413,6413,6413,6413,64-
16 may 202313,6413,6413,6413,6413,64-
15 may 202313,6413,6413,6413,6413,64-
12 may 202313,6313,6313,6313,6313,63-
11 may 202313,6313,6313,6313,6313,63-
10 may 202313,6313,6313,6313,6313,63-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...