CRDBX - Conquer Risk Defensive Bull Fund
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 jun 2023 | 14,05 | 14,05 | 14,05 | 14,05 | 14,05 | - |
| 01 jun 2023 | 13,74 | 13,74 | 13,74 | 13,74 | 13,74 | - |
| 31 may 2023 | 13,54 | 13,54 | 13,54 | 13,54 | 13,54 | - |
| 30 may 2023 | 13,66 | 13,66 | 13,66 | 13,66 | 13,66 | - |
| 26 may 2023 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | - |
| 25 may 2023 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | - |
| 24 may 2023 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | - |
| 23 may 2023 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | - |
| 22 may 2023 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | - |
| 19 may 2023 | 13,64 | 13,64 | 13,64 | 13,64 | 13,64 | - |
| 18 may 2023 | 13,64 | 13,64 | 13,64 | 13,64 | 13,64 | - |
| 17 may 2023 | 13,64 | 13,64 | 13,64 | 13,64 | 13,64 | - |
| 16 may 2023 | 13,64 | 13,64 | 13,64 | 13,64 | 13,64 | - |
| 15 may 2023 | 13,64 | 13,64 | 13,64 | 13,64 | 13,64 | - |
| 12 may 2023 | 13,63 | 13,63 | 13,63 | 13,63 | 13,63 | - |
| 11 may 2023 | 13,63 | 13,63 | 13,63 | 13,63 | 13,63 | - |
| 10 may 2023 | 13,63 | 13,63 | 13,63 | 13,63 | 13,63 | - |
| 09 may 2023 | 13,63 | 13,63 | 13,63 | 13,63 | 13,63 | - |
| 08 may 2023 | 13,63 | 13,63 | 13,63 | 13,63 | 13,63 | - |
| 05 may 2023 | 13,62 | 13,62 | 13,62 | 13,62 | 13,62 | - |
| 04 may 2023 | 13,62 | 13,62 | 13,62 | 13,62 | 13,62 | - |
| 03 may 2023 | 13,54 | 13,54 | 13,54 | 13,54 | 13,54 | - |
| 02 may 2023 | 13,69 | 13,69 | 13,69 | 13,69 | 13,69 | - |
| 01 may 2023 | 13,94 | 13,94 | 13,94 | 13,94 | 13,94 | - |
| 28 abr 2023 | 13,96 | 13,96 | 13,96 | 13,96 | 13,96 | - |
| 27 abr 2023 | 13,77 | 13,77 | 13,77 | 13,77 | 13,77 | - |
| 26 abr 2023 | 13,77 | 13,77 | 13,77 | 13,77 | 13,77 | - |
| 25 abr 2023 | 13,77 | 13,77 | 13,77 | 13,77 | 13,77 | - |
| 24 abr 2023 | 13,76 | 13,76 | 13,76 | 13,76 | 13,76 | - |
| 21 abr 2023 | 13,76 | 13,76 | 13,76 | 13,76 | 13,76 | - |
| 20 abr 2023 | 13,76 | 13,76 | 13,76 | 13,76 | 13,76 | - |
| 19 abr 2023 | 13,76 | 13,76 | 13,76 | 13,76 | 13,76 | - |
| 18 abr 2023 | 13,76 | 13,76 | 13,76 | 13,76 | 13,76 | - |
| 17 abr 2023 | 13,75 | 13,75 | 13,75 | 13,75 | 13,75 | - |
| 14 abr 2023 | 13,75 | 13,75 | 13,75 | 13,75 | 13,75 | - |
| 13 abr 2023 | 13,75 | 13,75 | 13,75 | 13,75 | 13,75 | - |
| 12 abr 2023 | 13,75 | 13,75 | 13,75 | 13,75 | 13,75 | - |
| 11 abr 2023 | 13,75 | 13,75 | 13,75 | 13,75 | 13,75 | - |
| 10 abr 2023 | 13,75 | 13,75 | 13,75 | 13,75 | 13,75 | - |
| 06 abr 2023 | 13,74 | 13,74 | 13,74 | 13,74 | 13,74 | - |
| 05 abr 2023 | 13,74 | 13,74 | 13,74 | 13,74 | 13,74 | - |
| 04 abr 2023 | 13,74 | 13,74 | 13,74 | 13,74 | 13,74 | - |
| 03 abr 2023 | 13,74 | 13,74 | 13,74 | 13,74 | 13,74 | - |
| 31 mar 2023 | 13,66 | 13,66 | 13,66 | 13,66 | 13,66 | - |
| 30 mar 2023 | 13,35 | 13,35 | 13,35 | 13,35 | 13,35 | - |
| 29 mar 2023 | 13,22 | 13,22 | 13,22 | 13,22 | 13,22 | - |
| 28 mar 2023 | 12,91 | 12,91 | 12,91 | 12,91 | 12,91 | - |
| 27 mar 2023 | 12,96 | 12,96 | 12,96 | 12,96 | 12,96 | - |
| 24 mar 2023 | 12,92 | 12,92 | 12,92 | 12,92 | 12,92 | - |
| 23 mar 2023 | 12,78 | 12,78 | 12,78 | 12,78 | 12,78 | - |
| 22 mar 2023 | 12,74 | 12,74 | 12,74 | 12,74 | 12,74 | - |
| 21 mar 2023 | 13,11 | 13,11 | 13,11 | 13,11 | 13,11 | - |
| 20 mar 2023 | 12,83 | 12,83 | 12,83 | 12,83 | 12,83 | - |
| 17 mar 2023 | 12,63 | 12,63 | 12,63 | 12,63 | 12,63 | - |
| 16 mar 2023 | 12,88 | 12,88 | 12,88 | 12,88 | 12,88 | - |
| 15 mar 2023 | 12,53 | 12,53 | 12,53 | 12,53 | 12,53 | - |
| 14 mar 2023 | 12,65 | 12,65 | 12,65 | 12,65 | 12,65 | - |
| 13 mar 2023 | 12,31 | 12,31 | 12,31 | 12,31 | 12,31 | - |
| 10 mar 2023 | 12,35 | 12,35 | 12,35 | 12,35 | 12,35 | - |
| 09 mar 2023 | 12,35 | 12,35 | 12,35 | 12,35 | 12,35 | - |
| 08 mar 2023 | 12,35 | 12,35 | 12,35 | 12,35 | 12,35 | - |
| 07 mar 2023 | 12,35 | 12,35 | 12,35 | 12,35 | 12,35 | - |
| 06 mar 2023 | 12,35 | 12,35 | 12,35 | 12,35 | 12,35 | - |
| 03 mar 2023 | 12,35 | 12,35 | 12,35 | 12,35 | 12,35 | - |
| 02 mar 2023 | 12,03 | 12,03 | 12,03 | 12,03 | 12,03 | - |
| 01 mar 2023 | 11,88 | 11,88 | 11,88 | 11,88 | 11,88 | - |
| 28 feb 2023 | 11,95 | 11,95 | 11,95 | 11,95 | 11,95 | - |
| 27 feb 2023 | 12,03 | 12,03 | 12,03 | 12,03 | 12,03 | - |
| 24 feb 2023 | 11,97 | 11,97 | 11,97 | 11,97 | 11,97 | - |
| 23 feb 2023 | 12,19 | 12,19 | 12,19 | 12,19 | 12,19 | - |
| 22 feb 2023 | 12,09 | 12,09 | 12,09 | 12,09 | 12,09 | - |
| 21 feb 2023 | 12,09 | 12,09 | 12,09 | 12,09 | 12,09 | - |
| 17 feb 2023 | 12,08 | 12,08 | 12,08 | 12,08 | 12,08 | - |
| 16 feb 2023 | 12,08 | 12,08 | 12,08 | 12,08 | 12,08 | - |
| 15 feb 2023 | 12,08 | 12,08 | 12,08 | 12,08 | 12,08 | - |
| 14 feb 2023 | 12,08 | 12,08 | 12,08 | 12,08 | 12,08 | - |
| 13 feb 2023 | 12,10 | 12,10 | 12,10 | 12,10 | 12,10 | - |
| 10 feb 2023 | 12,09 | 12,09 | 12,09 | 12,09 | 12,09 | - |
| 09 feb 2023 | 12,09 | 12,09 | 12,09 | 12,09 | 12,09 | - |
| 08 feb 2023 | 12,09 | 12,09 | 12,09 | 12,09 | 12,09 | - |
| 07 feb 2023 | 12,09 | 12,09 | 12,09 | 12,09 | 12,09 | - |
| 06 feb 2023 | 12,09 | 12,09 | 12,09 | 12,09 | 12,09 | - |
| 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 | - |
| *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.