Mercados españoles abiertos en 1 hr 49 mins
S&P 500
4.288,39 +0,34 (+0,01%) Nasdaq
13.307,77 +88,45 (+0,67%) NIKKEI 225
31.225,17 -534,71 (-1,68%) Dólar/Euro
1,0467 -0,0014 (-0,14%) Petróleo Brent
89,80 -0,91 (-1,00%) Bitcoin EUR
26.375,75 -440,64 (-1,64%)
Conquer Risk Defensive Bull (CRDBX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
03 oct 2022 - 03 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 oct 2023 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 29 sept 2023 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 28 sept 2023 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 27 sept 2023 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
| 26 sept 2023 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
| 25 sept 2023 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
| 22 sept 2023 | 13,11 | 13,11 | 13,11 | 13,11 | 13,11 | - |
| 21 sept 2023 | 13,53 | 13,53 | 13,53 | 13,53 | 13,53 | - |
| 20 sept 2023 | 13,53 | 13,53 | 13,53 | 13,53 | 13,53 | - |
| 19 sept 2023 | 13,75 | 13,75 | 13,75 | 13,75 | 13,75 | - |
| 18 sept 2023 | 13,79 | 13,79 | 13,79 | 13,79 | 13,79 | - |
| 15 sept 2023 | 13,78 | 13,78 | 13,78 | 13,78 | 13,78 | - |
| 14 sept 2023 | 14,07 | 14,07 | 14,07 | 14,07 | 14,07 | - |
| 13 sept 2023 | 13,87 | 13,87 | 13,87 | 13,87 | 13,87 | - |
| 12 sept 2023 | 13,85 | 13,85 | 13,85 | 13,85 | 13,85 | - |
| 11 sept 2023 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | - |
| 08 sept 2023 | 13,83 | 13,83 | 13,83 | 13,83 | 13,83 | - |
| 07 sept 2023 | 13,80 | 13,80 | 13,80 | 13,80 | 13,80 | - |
| 06 sept 2023 | 13,87 | 13,87 | 13,87 | 13,87 | 13,87 | - |
| 05 sept 2023 | 14,03 | 14,03 | 14,03 | 14,03 | 14,03 | - |
| 01 sept 2023 | 14,14 | 14,14 | 14,14 | 14,14 | 14,14 | - |
| 31 ago 2023 | 14,09 | 14,09 | 14,09 | 14,09 | 14,09 | - |
| 30 ago 2023 | 14,13 | 14,13 | 14,13 | 14,13 | 14,13 | - |
| 29 ago 2023 | 14,03 | 14,03 | 14,03 | 14,03 | 14,03 | - |
| 28 ago 2023 | 13,71 | 13,71 | 13,71 | 13,71 | 13,71 | - |
| 25 ago 2023 | 13,57 | 13,57 | 13,57 | 13,57 | 13,57 | - |
| 24 ago 2023 | 13,42 | 13,42 | 13,42 | 13,42 | 13,42 | - |
| 23 ago 2023 | 13,72 | 13,72 | 13,72 | 13,72 | 13,72 | - |
| 22 ago 2023 | 13,48 | 13,48 | 13,48 | 13,48 | 13,48 | - |
| 21 ago 2023 | 13,55 | 13,55 | 13,55 | 13,55 | 13,55 | - |
| 18 ago 2023 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
| 17 ago 2023 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
| 16 ago 2023 | 13,58 | 13,58 | 13,58 | 13,58 | 13,58 | - |
| 15 ago 2023 | 13,75 | 13,75 | 13,75 | 13,75 | 13,75 | - |
| 14 ago 2023 | 14,01 | 14,01 | 14,01 | 14,01 | 14,01 | - |
| 11 ago 2023 | 13,89 | 13,89 | 13,89 | 13,89 | 13,89 | - |
| 10 ago 2023 | 13,91 | 13,91 | 13,91 | 13,91 | 13,91 | - |
| 09 ago 2023 | 13,90 | 13,90 | 13,90 | 13,90 | 13,90 | - |
| 08 ago 2023 | 14,06 | 14,06 | 14,06 | 14,06 | 14,06 | - |
| 07 ago 2023 | 14,16 | 14,16 | 14,16 | 14,16 | 14,16 | - |
| 04 ago 2023 | 13,96 | 13,96 | 13,96 | 13,96 | 13,96 | - |
| 03 ago 2023 | 14,08 | 14,08 | 14,08 | 14,08 | 14,08 | - |
| 02 ago 2023 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | - |
| 01 ago 2023 | 14,48 | 14,48 | 14,48 | 14,48 | 14,48 | - |
| 31 jul 2023 | 14,55 | 14,55 | 14,55 | 14,55 | 14,55 | - |
| 28 jul 2023 | 14,51 | 14,51 | 14,51 | 14,51 | 14,51 | - |
| 27 jul 2023 | 14,28 | 14,28 | 14,28 | 14,28 | 14,28 | - |
| 26 jul 2023 | 14,45 | 14,45 | 14,45 | 14,45 | 14,45 | - |
| 25 jul 2023 | 14,45 | 14,45 | 14,45 | 14,45 | 14,45 | - |
| 24 jul 2023 | 14,44 | 14,44 | 14,44 | 14,44 | 14,44 | - |
| 21 jul 2023 | 14,44 | 14,44 | 14,44 | 14,44 | 14,44 | - |
| 20 jul 2023 | 14,44 | 14,44 | 14,44 | 14,44 | 14,44 | - |
| 19 jul 2023 | 14,44 | 14,44 | 14,44 | 14,44 | 14,44 | - |
| 18 jul 2023 | 14,44 | 14,44 | 14,44 | 14,44 | 14,44 | - |
| 17 jul 2023 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | - |
| 14 jul 2023 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | - |
| 13 jul 2023 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | - |
| 12 jul 2023 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | - |
| 11 jul 2023 | 14,23 | 14,23 | 14,23 | 14,23 | 14,23 | - |
| 10 jul 2023 | 14,23 | 14,23 | 14,23 | 14,23 | 14,23 | - |
| 07 jul 2023 | 14,23 | 14,23 | 14,23 | 14,23 | 14,23 | - |
| 06 jul 2023 | 14,24 | 14,24 | 14,24 | 14,24 | 14,24 | - |
| 05 jul 2023 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | - |
| 03 jul 2023 | 14,47 | 14,47 | 14,47 | 14,47 | 14,47 | - |
| 30 jun 2023 | 14,18 | 14,18 | 14,18 | 14,18 | 14,18 | - |
| 29 jun 2023 | 14,18 | 14,18 | 14,18 | 14,18 | 14,18 | - |
| 28 jun 2023 | 14,09 | 14,09 | 14,09 | 14,09 | 14,09 | - |
| 27 jun 2023 | 14,09 | 14,09 | 14,09 | 14,09 | 14,09 | - |
| 26 jun 2023 | 14,09 | 14,09 | 14,09 | 14,09 | 14,09 | - |
| 23 jun 2023 | 14,08 | 14,08 | 14,08 | 14,08 | 14,08 | - |
| 22 jun 2023 | 14,08 | 14,08 | 14,08 | 14,08 | 14,08 | - |
| 21 jun 2023 | 14,08 | 14,08 | 14,08 | 14,08 | 14,08 | - |
| 20 jun 2023 | 14,08 | 14,08 | 14,08 | 14,08 | 14,08 | - |
| 16 jun 2023 | 14,07 | 14,07 | 14,07 | 14,07 | 14,07 | - |
| 15 jun 2023 | 14,07 | 14,07 | 14,07 | 14,07 | 14,07 | - |
| 14 jun 2023 | 14,07 | 14,07 | 14,07 | 14,07 | 14,07 | - |
| 13 jun 2023 | 14,07 | 14,07 | 14,07 | 14,07 | 14,07 | - |
| 12 jun 2023 | 14,07 | 14,07 | 14,07 | 14,07 | 14,07 | - |
| 09 jun 2023 | 14,06 | 14,06 | 14,06 | 14,06 | 14,06 | - |
| 08 jun 2023 | 14,06 | 14,06 | 14,06 | 14,06 | 14,06 | - |
| 07 jun 2023 | 14,06 | 14,06 | 14,06 | 14,06 | 14,06 | - |
| 06 jun 2023 | 14,06 | 14,06 | 14,06 | 14,06 | 14,06 | - |
| 05 jun 2023 | 14,01 | 14,01 | 14,01 | 14,01 | 14,01 | - |
| 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 | - |
| *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.
