Mercados españoles cerrados

Distillate U.S. Fundamental Stability & Value ETF (DSTL)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
52,11+0,16 (+0,31%)
Al cierre: 04:00PM EDT
52,12 -0,01 (-0,02%)
Después del cierre: 04:01PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202452,1052,2052,0652,1152,11160.400
09 may 202451,6452,0151,6051,9551,95367.900
08 may 202451,5451,6051,4851,5451,54165.400
07 may 202451,6151,7851,6151,6451,64141.400
06 may 202451,3851,5351,3451,5051,5090.300
03 may 202451,3151,4351,0051,2251,22112.800
02 may 202450,9450,9650,4550,8350,8373.600
01 may 202450,7251,4050,6850,7750,7793.000
30 abr 202451,5151,5150,9450,9550,95110.600
29 abr 202451,4051,6451,4051,6151,61122.200
26 abr 202451,2051,4951,2051,4051,4091.200
25 abr 202451,3251,3850,9351,2451,2457.000
24 abr 202451,5151,7051,3251,5951,5995.400
23 abr 202451,5151,7251,4951,6351,63133.900
22 abr 202451,0451,5050,8951,1851,18126.700
19 abr 202450,7150,9950,7150,8850,8887.300
18 abr 202450,8751,1550,6750,7150,71248.200
17 abr 202451,1251,1650,6750,7550,7576.200
16 abr 202451,1751,1750,8450,9050,90193.100
15 abr 202451,8651,9950,9551,0751,07144.100
12 abr 202451,8751,8751,3051,4251,4286.000
11 abr 202452,2552,2751,8752,0852,08165.700
10 abr 202452,3252,4151,9752,1252,12202.900
09 abr 202452,9752,9752,5152,9052,90505.600
08 abr 202452,7552,9252,7452,7452,74111.000
05 abr 202452,4152,9152,4152,7552,75437.700
04 abr 202453,4353,4352,3452,4252,42207.600
03 abr 202452,9853,1752,9653,0953,09122.500
02 abr 202453,1953,1952,9053,1153,1166.800
01 abr 202453,9853,9853,6253,6653,66116.400
28 mar 202453,8554,0253,8353,9153,91163.400
27 mar 202453,4453,7253,4253,7153,71141.200
26 mar 202453,3053,4053,1453,1453,1462.500
25 mar 202453,4153,4353,1853,2053,20106.700
22 mar 202453,7053,7453,4053,4053,40372.100
21 mar 202453,4953,8753,4453,6953,69277.600
20 mar 202452,7553,2352,6853,2053,20204.800
20 mar 20240.154 Dividendo
19 mar 202452,5852,9452,5852,9052,75348.400
18 mar 202452,6852,8052,5752,6052,4595.900
15 mar 202452,3852,6452,3852,4852,33190.600
14 mar 202452,9152,9452,3552,6552,50206.700
13 mar 202452,8253,0652,7452,8652,71265.900
12 mar 202452,5752,8252,4152,7652,61262.800
11 mar 202452,2752,4752,1152,4652,31240.500
08 mar 202452,5752,7252,3452,3552,2090.100
07 mar 202452,4252,6252,4252,5652,41101.400
06 mar 202452,1752,3952,0752,1852,0384.900
05 mar 202452,0752,2051,6451,8151,6687.800
04 mar 202452,2552,3552,1552,1552,0082.000
01 mar 202451,9552,2751,8052,2452,0983.800
29 feb 202451,9351,9351,5451,7851,63324.700
28 feb 202451,5851,7351,5051,6251,47156.500
27 feb 202451,7751,8351,6751,7451,59258.000
26 feb 202451,8251,9351,7151,7251,57117.300
23 feb 202451,6951,9151,6951,8151,66173.600
22 feb 202451,3151,6951,2051,5751,42187.500
21 feb 202450,7250,9950,6850,9650,81266.200
20 feb 202450,6950,8950,6850,7350,58345.100
16 feb 202451,0451,2650,8950,9050,75357.800
15 feb 202450,9251,1750,9151,1450,99120.500
14 feb 202450,6250,7750,4450,7650,61347.200
13 feb 202450,4150,5250,0550,3350,18107.100
12 feb 202450,7951,2050,7951,0550,90143.700
09 feb 202450,5050,8150,4850,7450,59150.100
08 feb 202450,3850,5050,3150,4450,29209.800
07 feb 202450,3850,5150,2450,3750,22130.800
06 feb 202449,9650,1549,9150,1249,97207.300
05 feb 202449,9750,0349,7049,8649,71166.400
02 feb 202449,9850,3649,8350,1950,0491.400
01 feb 202449,7350,1649,5950,1650,01112.900
31 ene 202450,1450,1449,5849,5849,4497.100
30 ene 202450,0650,2449,9850,1850,0371.400
29 ene 202449,8350,0949,7150,0849,93270.800
26 ene 202449,9250,0049,7449,8249,6751.500
25 ene 202449,8449,9449,6849,9149,7676.000
24 ene 202450,1550,1849,6149,6449,5099.900
23 ene 202450,0050,0449,7549,8849,73112.100
22 ene 202449,8150,0449,7749,9849,83125.100
19 ene 202449,3549,7649,1449,6349,4981.400
18 ene 202448,8749,2648,7549,2349,09143.600
17 ene 202448,7448,9648,6948,8648,72116.300
16 ene 202449,0749,1548,8649,0148,87119.100
12 ene 202449,2649,3749,0449,1649,02103.400
11 ene 202449,1549,2348,7649,2049,06133.200
10 ene 202449,1849,1848,9749,1348,99226.900
09 ene 202448,9349,1548,9149,1148,97866.400
08 ene 202448,7449,2448,7049,2449,1093.500
05 ene 202448,5748,9048,5348,7048,56103.700
04 ene 202448,7248,9948,6248,6348,49144.700
03 ene 202449,1249,1248,7848,7948,65111.600
02 ene 202449,1149,4949,1149,3349,19160.100
29 dic 202349,4949,5949,2149,3749,23122.600
28 dic 202349,5149,5949,4649,5249,38343.700
27 dic 202349,4449,5349,3649,4949,35131.900
27 dic 20230.217 Dividendo
26 dic 202349,5349,7849,5049,6849,3286.200
22 dic 202349,3749,5949,2849,4649,1079.600
21 dic 202349,1649,3348,9549,3348,97144.700
20 dic 202349,4249,6648,8648,8648,50183.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...