Mercados españoles cerrados en 3 hrs 40 min
IBEX 35
11.025,10 -127,90 (-1,15%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0731 -0,0021 (-0,19%) Petróleo Brent
84,13 +0,55 (+0,66%) Oro
2.319,00 -3,30 (-0,14%) Bitcoin EUR
56.964,82 -1.218,61 (-2,09%)
AdvisorShares Focused Equity ETF (CWS)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:52PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 62,09 | 62,55 | 62,00 | 62,42 | 62,42 | 6700 |
| 07 may 2024 | 62,28 | 62,52 | 62,17 | 62,29 | 62,29 | 8600 |
| 06 may 2024 | 62,08 | 62,08 | 61,66 | 62,01 | 62,01 | 8400 |
| 03 may 2024 | 61,45 | 61,79 | 61,15 | 61,46 | 61,46 | 9200 |
| 02 may 2024 | 60,53 | 60,93 | 60,24 | 60,67 | 60,67 | 7700 |
| 01 may 2024 | 60,65 | 61,32 | 60,38 | 60,38 | 60,38 | 9500 |
| 30 abr 2024 | 61,10 | 61,33 | 60,53 | 60,65 | 60,65 | 5900 |
| 29 abr 2024 | 61,07 | 61,47 | 61,07 | 61,47 | 61,47 | 5700 |
| 26 abr 2024 | 61,04 | 61,23 | 60,95 | 61,15 | 61,15 | 4500 |
| 25 abr 2024 | 60,59 | 61,10 | 60,42 | 61,05 | 61,05 | 5800 |
| 24 abr 2024 | 60,96 | 61,01 | 60,68 | 61,00 | 61,00 | 6300 |
| 23 abr 2024 | 60,63 | 61,17 | 60,62 | 61,17 | 61,17 | 10.300 |
| 22 abr 2024 | 60,26 | 60,50 | 59,91 | 60,50 | 60,50 | 13.500 |
| 19 abr 2024 | 59,86 | 60,10 | 59,78 | 59,95 | 59,95 | 11.700 |
| 18 abr 2024 | 59,99 | 60,24 | 59,61 | 59,74 | 59,74 | 9900 |
| 17 abr 2024 | 60,19 | 60,24 | 59,75 | 59,90 | 59,90 | 9100 |
| 16 abr 2024 | 60,04 | 60,37 | 59,92 | 60,12 | 60,12 | 20.000 |
| 15 abr 2024 | 61,15 | 61,23 | 60,03 | 60,15 | 60,15 | 24.900 |
| 12 abr 2024 | 61,55 | 61,58 | 60,52 | 60,69 | 60,69 | 14.200 |
| 11 abr 2024 | 61,80 | 61,94 | 61,33 | 61,62 | 61,62 | 15.000 |
| 10 abr 2024 | 61,90 | 62,44 | 61,71 | 61,81 | 61,81 | 21.000 |
| 09 abr 2024 | 62,95 | 63,07 | 62,55 | 62,97 | 62,97 | 4600 |
| 08 abr 2024 | 62,73 | 63,09 | 62,63 | 62,83 | 62,83 | 5100 |
| 05 abr 2024 | 62,90 | 63,03 | 62,22 | 62,67 | 62,67 | 12.900 |
| 04 abr 2024 | 63,34 | 63,34 | 62,28 | 62,46 | 62,46 | 11.600 |
| 03 abr 2024 | 62,41 | 62,97 | 62,41 | 62,58 | 62,58 | 3800 |
| 02 abr 2024 | 62,74 | 62,84 | 62,42 | 62,53 | 62,53 | 9400 |
| 01 abr 2024 | 63,43 | 63,46 | 62,95 | 62,96 | 62,96 | 29.900 |
| 28 mar 2024 | 63,68 | 63,81 | 63,26 | 63,69 | 63,69 | 22.500 |
| 27 mar 2024 | 62,94 | 63,37 | 62,93 | 63,23 | 63,23 | 3500 |
| 26 mar 2024 | 63,26 | 63,26 | 62,48 | 62,50 | 62,50 | 6300 |
| 25 mar 2024 | 63,01 | 63,01 | 62,36 | 62,36 | 62,36 | 5100 |
| 22 mar 2024 | 63,23 | 63,23 | 62,55 | 62,84 | 62,84 | 12.400 |
| 21 mar 2024 | 62,70 | 63,13 | 62,59 | 63,04 | 63,04 | 6100 |
| 20 mar 2024 | 62,43 | 62,70 | 62,11 | 62,70 | 62,70 | 17.600 |
| 19 mar 2024 | 61,75 | 62,31 | 61,75 | 62,22 | 62,22 | 9100 |
| 18 mar 2024 | 61,81 | 62,11 | 61,80 | 61,80 | 61,80 | 12.100 |
| 15 mar 2024 | 61,96 | 62,19 | 61,89 | 62,11 | 62,11 | 6700 |
| 14 mar 2024 | 63,08 | 63,08 | 61,80 | 62,09 | 62,09 | 16.400 |
| 13 mar 2024 | 62,66 | 63,12 | 62,65 | 62,78 | 62,78 | 27.100 |
| 12 mar 2024 | 62,93 | 62,93 | 62,29 | 62,70 | 62,70 | 13.000 |
| 11 mar 2024 | 62,74 | 62,74 | 62,12 | 62,50 | 62,50 | 8200 |
| 08 mar 2024 | 62,79 | 62,92 | 62,49 | 62,62 | 62,62 | 7700 |
| 07 mar 2024 | 62,32 | 62,78 | 62,32 | 62,56 | 62,56 | 8900 |
| 06 mar 2024 | 62,32 | 62,32 | 61,75 | 61,86 | 61,86 | 12.600 |
| 05 mar 2024 | 62,24 | 62,50 | 61,55 | 62,00 | 62,00 | 14.900 |
| 04 mar 2024 | 62,10 | 62,61 | 61,85 | 62,25 | 62,25 | 66.800 |
| 01 mar 2024 | 61,50 | 61,96 | 61,32 | 61,86 | 61,86 | 13.600 |
| 29 feb 2024 | 61,55 | 61,83 | 61,30 | 61,52 | 61,52 | 19.800 |
| 28 feb 2024 | 61,42 | 61,84 | 61,29 | 61,40 | 61,40 | 43.200 |
| 27 feb 2024 | 61,81 | 61,81 | 61,18 | 61,34 | 61,34 | 13.700 |
| 26 feb 2024 | 61,85 | 61,88 | 61,38 | 61,46 | 61,46 | 8300 |
| 23 feb 2024 | 61,78 | 61,87 | 61,49 | 61,71 | 61,71 | 16.100 |
| 22 feb 2024 | 61,77 | 61,77 | 60,93 | 61,43 | 61,43 | 14.600 |
| 21 feb 2024 | 60,75 | 60,75 | 60,26 | 60,72 | 60,72 | 5700 |
| 20 feb 2024 | 60,74 | 60,84 | 60,55 | 60,63 | 60,63 | 17.200 |
| 16 feb 2024 | 61,09 | 61,19 | 60,86 | 60,88 | 60,88 | 10.300 |
| 15 feb 2024 | 60,98 | 61,29 | 60,84 | 61,19 | 61,19 | 15.800 |
| 14 feb 2024 | 60,30 | 60,82 | 60,08 | 60,79 | 60,79 | 11.600 |
| 13 feb 2024 | 60,78 | 60,78 | 59,56 | 59,94 | 59,94 | 22.000 |
| 12 feb 2024 | 61,06 | 61,25 | 60,84 | 61,13 | 61,13 | 21.500 |
| 09 feb 2024 | 60,89 | 61,00 | 60,60 | 60,94 | 60,94 | 36.400 |
| 08 feb 2024 | 60,57 | 60,87 | 60,57 | 60,75 | 60,75 | 11.900 |
| 07 feb 2024 | 60,69 | 60,75 | 60,37 | 60,60 | 60,60 | 40.100 |
| 06 feb 2024 | 60,10 | 60,35 | 59,98 | 60,32 | 60,32 | 19.300 |
| 05 feb 2024 | 60,53 | 60,53 | 59,90 | 60,29 | 60,29 | 15.700 |
| 02 feb 2024 | 60,42 | 60,87 | 60,06 | 60,78 | 60,78 | 20.600 |
| 01 feb 2024 | 60,44 | 60,60 | 59,53 | 60,60 | 60,60 | 22.800 |
| 31 ene 2024 | 60,64 | 60,88 | 59,95 | 60,17 | 60,17 | 24.800 |
| 30 ene 2024 | 60,50 | 60,65 | 60,00 | 60,45 | 60,45 | 38.100 |
| 29 ene 2024 | 59,60 | 60,30 | 59,59 | 60,30 | 60,30 | 32.900 |
| 26 ene 2024 | 59,85 | 59,85 | 59,40 | 59,48 | 59,48 | 15.900 |
| 25 ene 2024 | 59,62 | 59,68 | 59,10 | 59,65 | 59,65 | 18.500 |
| 24 ene 2024 | 60,28 | 60,28 | 59,11 | 59,11 | 59,11 | 34.500 |
| 23 ene 2024 | 60,02 | 60,02 | 59,41 | 59,75 | 59,75 | 31.900 |
| 22 ene 2024 | 59,73 | 59,76 | 59,49 | 59,64 | 59,64 | 35.200 |
| 19 ene 2024 | 59,40 | 59,48 | 58,55 | 59,16 | 59,16 | 55.400 |
| 18 ene 2024 | 58,96 | 58,98 | 58,31 | 58,98 | 58,98 | 39.200 |
| 17 ene 2024 | 58,53 | 58,55 | 58,04 | 58,29 | 58,29 | 23.500 |
| 16 ene 2024 | 58,80 | 59,04 | 58,27 | 58,43 | 58,43 | 60.800 |
| 12 ene 2024 | 59,20 | 59,35 | 58,56 | 58,78 | 58,78 | 55.600 |
| 11 ene 2024 | 59,92 | 59,92 | 58,25 | 58,61 | 58,61 | 123.900 |
| 10 ene 2024 | 58,55 | 58,88 | 58,30 | 58,65 | 58,65 | 71.100 |
| 09 ene 2024 | 57,92 | 58,47 | 57,92 | 58,27 | 58,27 | 3200 |
| 08 ene 2024 | 57,62 | 58,58 | 57,62 | 58,50 | 58,50 | 6400 |
| 05 ene 2024 | 58,21 | 58,27 | 57,88 | 57,96 | 57,96 | 5900 |
| 04 ene 2024 | 58,53 | 58,53 | 57,85 | 58,01 | 58,01 | 5000 |
| 03 ene 2024 | 58,87 | 58,87 | 57,92 | 58,05 | 58,05 | 7100 |
| 02 ene 2024 | 59,38 | 59,38 | 58,67 | 58,82 | 58,82 | 10.200 |
| 29 dic 2023 | 59,62 | 59,62 | 59,14 | 59,32 | 59,32 | 45.400 |
| 28 dic 2023 | 59,67 | 59,84 | 59,32 | 59,51 | 59,51 | 16.300 |
| 27 dic 2023 | 59,26 | 59,74 | 59,26 | 59,53 | 59,53 | 8900 |
| 26 dic 2023 | 59,00 | 59,75 | 59,00 | 59,37 | 59,37 | 23.500 |
| 26 dic 2023 | 0.146 Dividendo | |||||
| 22 dic 2023 | 58,68 | 59,42 | 58,68 | 59,14 | 58,99 | 5100 |
| 21 dic 2023 | 58,42 | 59,02 | 58,15 | 58,95 | 58,81 | 10.100 |
| 20 dic 2023 | 58,40 | 59,04 | 58,17 | 58,18 | 58,04 | 5400 |
| 19 dic 2023 | 58,72 | 58,85 | 58,48 | 58,63 | 58,49 | 13.900 |
| 18 dic 2023 | 57,09 | 59,54 | 57,09 | 58,40 | 58,26 | 5900 |
| 15 dic 2023 | 58,43 | 58,50 | 57,88 | 58,27 | 58,12 | 7800 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.