Mercados españoles abiertos en 8 hrs 32 min
S&P 500
5.283,40 +5,89 (+0,11%) Nasdaq
16.828,67 +93,65 (+0,56%) NIKKEI 225
38.923,03 +435,13 (+1,13%) Dólar/Euro
1,0912 +0,0058 (+0,53%) Petróleo Brent
78,13 -0,23 (-0,29%) Bitcoin EUR
63.167,45 +944,11 (+1,52%)
ALPS Disruptive Technologies ETF (DTEC)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:58PM EDT
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 41,23 | 41,23 | 40,79 | 41,02 | 41,02 | 3333 |
| 31 may 2024 | 41,10 | 41,17 | 40,58 | 41,17 | 41,17 | 5900 |
| 30 may 2024 | 41,27 | 41,27 | 41,00 | 41,00 | 41,00 | 2700 |
| 29 may 2024 | 41,31 | 41,54 | 41,31 | 41,37 | 41,37 | 5500 |
| 28 may 2024 | 42,23 | 42,35 | 41,68 | 41,78 | 41,78 | 9400 |
| 24 may 2024 | 42,12 | 42,33 | 42,07 | 42,24 | 42,24 | 3100 |
| 23 may 2024 | 42,42 | 42,42 | 41,90 | 41,98 | 41,98 | 4800 |
| 22 may 2024 | 42,67 | 42,78 | 42,49 | 42,58 | 42,58 | 4000 |
| 21 may 2024 | 42,58 | 42,75 | 42,57 | 42,65 | 42,65 | 11.200 |
| 20 may 2024 | 42,79 | 42,95 | 42,79 | 42,90 | 42,90 | 1200 |
| 17 may 2024 | 42,63 | 42,77 | 42,63 | 42,72 | 42,72 | 2800 |
| 16 may 2024 | 42,72 | 42,95 | 42,72 | 42,86 | 42,86 | 10.800 |
| 15 may 2024 | 42,66 | 42,79 | 42,49 | 42,79 | 42,79 | 4700 |
| 14 may 2024 | 42,19 | 42,32 | 42,06 | 42,28 | 42,28 | 8200 |
| 13 may 2024 | 42,07 | 42,26 | 42,07 | 42,08 | 42,08 | 3200 |
| 10 may 2024 | 42,08 | 42,08 | 41,82 | 41,87 | 41,87 | 2000 |
| 09 may 2024 | 41,78 | 41,92 | 41,76 | 41,92 | 41,92 | 1800 |
| 08 may 2024 | 41,40 | 41,55 | 41,40 | 41,55 | 41,55 | 4900 |
| 07 may 2024 | 41,81 | 42,11 | 41,77 | 41,88 | 41,88 | 9700 |
| 06 may 2024 | 41,56 | 41,71 | 41,47 | 41,71 | 41,71 | 3900 |
| 03 may 2024 | 41,27 | 41,32 | 41,10 | 41,32 | 41,32 | 14.900 |
| 02 may 2024 | 40,58 | 40,88 | 40,42 | 40,83 | 40,83 | 5700 |
| 01 may 2024 | 39,93 | 40,55 | 39,88 | 39,89 | 39,89 | 2500 |
| 30 abr 2024 | 40,47 | 40,82 | 40,09 | 40,09 | 40,09 | 7600 |
| 29 abr 2024 | 40,65 | 40,77 | 40,57 | 40,68 | 40,68 | 3800 |
| 26 abr 2024 | 40,13 | 40,57 | 40,13 | 40,42 | 40,42 | 7300 |
| 25 abr 2024 | 39,47 | 39,99 | 39,28 | 39,73 | 39,73 | 7800 |
| 24 abr 2024 | 40,03 | 40,33 | 39,96 | 40,10 | 40,10 | 7700 |
| 23 abr 2024 | 39,31 | 39,99 | 39,31 | 39,89 | 39,89 | 7500 |
| 22 abr 2024 | 39,10 | 39,42 | 38,89 | 39,26 | 39,26 | 6200 |
| 19 abr 2024 | 38,89 | 39,14 | 38,69 | 38,81 | 38,81 | 8000 |
| 18 abr 2024 | 39,23 | 39,53 | 39,12 | 39,15 | 39,15 | 2900 |
| 17 abr 2024 | 39,34 | 39,47 | 39,19 | 39,33 | 39,33 | 3200 |
| 16 abr 2024 | 39,26 | 39,69 | 39,26 | 39,55 | 39,55 | 7100 |
| 15 abr 2024 | 40,52 | 40,58 | 39,52 | 39,61 | 39,61 | 7600 |
| 12 abr 2024 | 40,23 | 40,23 | 40,23 | 40,23 | 40,23 | 500 |
| 11 abr 2024 | 41,17 | 41,19 | 40,76 | 41,13 | 41,13 | 7800 |
| 10 abr 2024 | 40,94 | 41,11 | 40,86 | 41,01 | 41,01 | 7300 |
| 09 abr 2024 | 41,55 | 41,74 | 41,47 | 41,74 | 41,74 | 2400 |
| 08 abr 2024 | 41,24 | 41,44 | 41,24 | 41,39 | 41,39 | 3400 |
| 05 abr 2024 | 40,76 | 41,15 | 40,76 | 41,11 | 41,11 | 6700 |
| 04 abr 2024 | 41,59 | 41,71 | 40,90 | 40,90 | 40,90 | 2600 |
| 03 abr 2024 | 41,03 | 41,43 | 41,03 | 41,28 | 41,28 | 8900 |
| 02 abr 2024 | 41,30 | 41,39 | 41,21 | 41,39 | 41,39 | 4100 |
| 01 abr 2024 | 42,27 | 42,27 | 41,90 | 41,92 | 41,92 | 4200 |
| 28 mar 2024 | 42,11 | 42,37 | 42,11 | 42,25 | 42,25 | 3700 |
| 27 mar 2024 | 42,14 | 42,21 | 41,81 | 42,21 | 42,21 | 4300 |
| 26 mar 2024 | 41,92 | 42,10 | 41,88 | 41,88 | 41,88 | 6600 |
| 25 mar 2024 | 41,80 | 41,96 | 41,80 | 41,85 | 41,85 | 6100 |
| 22 mar 2024 | 42,19 | 42,19 | 41,89 | 41,97 | 41,97 | 2300 |
| 21 mar 2024 | 42,39 | 42,52 | 42,31 | 42,31 | 42,31 | 2600 |
| 20 mar 2024 | 41,78 | 42,25 | 41,78 | 42,22 | 42,22 | 14.000 |
| 19 mar 2024 | 41,61 | 41,88 | 41,61 | 41,88 | 41,88 | 4200 |
| 18 mar 2024 | 41,90 | 41,92 | 41,80 | 41,82 | 41,82 | 3500 |
| 15 mar 2024 | 41,83 | 41,83 | 41,54 | 41,55 | 41,55 | 1800 |
| 14 mar 2024 | 42,57 | 42,58 | 42,00 | 42,05 | 42,05 | 3700 |
| 13 mar 2024 | 42,71 | 42,88 | 42,58 | 42,58 | 42,58 | 17.400 |
| 12 mar 2024 | 42,64 | 42,88 | 42,63 | 42,84 | 42,84 | 11.400 |
| 11 mar 2024 | 42,48 | 42,76 | 42,48 | 42,58 | 42,58 | 4300 |
| 08 mar 2024 | 42,84 | 43,00 | 42,62 | 42,64 | 42,64 | 3600 |
| 07 mar 2024 | 42,00 | 42,62 | 42,00 | 42,62 | 42,62 | 8700 |
| 06 mar 2024 | 41,98 | 42,32 | 41,94 | 42,04 | 42,04 | 15.000 |
| 05 mar 2024 | 41,62 | 41,62 | 41,31 | 41,51 | 41,51 | 9400 |
| 04 mar 2024 | 42,17 | 42,28 | 42,06 | 42,09 | 42,09 | 16.200 |
| 01 mar 2024 | 42,24 | 42,35 | 41,85 | 42,28 | 42,28 | 9600 |
| 29 feb 2024 | 41,99 | 42,22 | 41,84 | 42,01 | 42,01 | 10.700 |
| 28 feb 2024 | 41,75 | 41,75 | 41,55 | 41,59 | 41,59 | 4000 |
| 27 feb 2024 | 41,99 | 41,99 | 41,87 | 41,96 | 41,96 | 3200 |
| 26 feb 2024 | 41,56 | 41,94 | 41,56 | 41,85 | 41,85 | 10.400 |
| 23 feb 2024 | 41,54 | 41,67 | 41,34 | 41,59 | 41,59 | 7000 |
| 22 feb 2024 | 41,31 | 41,34 | 41,31 | 41,34 | 41,34 | 800 |
| 21 feb 2024 | 40,51 | 40,71 | 40,40 | 40,71 | 40,71 | 6500 |
| 20 feb 2024 | 41,23 | 41,23 | 40,84 | 41,10 | 41,10 | 8900 |
| 16 feb 2024 | 41,49 | 41,72 | 41,25 | 41,42 | 41,42 | 14.600 |
| 15 feb 2024 | 41,78 | 41,80 | 41,44 | 41,80 | 41,80 | 3700 |
| 14 feb 2024 | 40,98 | 41,53 | 40,98 | 41,53 | 41,53 | 6500 |
| 13 feb 2024 | 40,57 | 40,97 | 40,44 | 40,61 | 40,61 | 6100 |
| 12 feb 2024 | 41,94 | 41,94 | 41,51 | 41,60 | 41,60 | 11.800 |
| 09 feb 2024 | 41,24 | 41,68 | 41,24 | 41,68 | 41,68 | 7700 |
| 08 feb 2024 | 41,19 | 41,35 | 41,19 | 41,22 | 41,22 | 3000 |
| 07 feb 2024 | 40,76 | 41,10 | 40,76 | 41,05 | 41,05 | 3500 |
| 06 feb 2024 | 40,43 | 40,53 | 40,19 | 40,53 | 40,53 | 2900 |
| 05 feb 2024 | 40,46 | 40,46 | 40,08 | 40,39 | 40,39 | 9500 |
| 02 feb 2024 | 40,50 | 40,78 | 40,40 | 40,76 | 40,76 | 4300 |
| 01 feb 2024 | 40,44 | 40,79 | 40,44 | 40,79 | 40,79 | 3600 |
| 31 ene 2024 | 40,69 | 40,90 | 40,24 | 40,34 | 40,34 | 4300 |
| 30 ene 2024 | 41,15 | 41,50 | 40,86 | 40,97 | 40,97 | 4300 |
| 29 ene 2024 | 40,59 | 41,21 | 40,59 | 41,21 | 41,21 | 6800 |
| 26 ene 2024 | 40,92 | 40,94 | 40,77 | 40,77 | 40,77 | 3200 |
| 25 ene 2024 | 40,86 | 40,86 | 40,58 | 40,77 | 40,77 | 1700 |
| 24 ene 2024 | 41,12 | 41,19 | 40,70 | 40,71 | 40,71 | 4400 |
| 23 ene 2024 | 40,89 | 40,92 | 40,68 | 40,89 | 40,89 | 4900 |
| 22 ene 2024 | 40,57 | 40,94 | 40,57 | 40,75 | 40,75 | 5000 |
| 19 ene 2024 | 40,05 | 40,40 | 39,90 | 40,40 | 40,40 | 13.700 |
| 18 ene 2024 | 40,04 | 40,14 | 39,77 | 40,10 | 40,10 | 3600 |
| 17 ene 2024 | 39,68 | 39,79 | 39,53 | 39,79 | 39,79 | 5100 |
| 16 ene 2024 | 40,29 | 40,38 | 40,10 | 40,29 | 40,29 | 4100 |
| 12 ene 2024 | 40,89 | 41,16 | 40,65 | 40,68 | 40,68 | 2900 |
| 11 ene 2024 | 40,54 | 40,78 | 40,39 | 40,65 | 40,65 | 5500 |
| 10 ene 2024 | 40,28 | 40,59 | 40,28 | 40,47 | 40,47 | 14.200 |
| *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.