Mercados españoles abiertos en 5 hrs 4 min
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.734,19 +392,65 (+1,00%) Dólar/Euro
1,0693 -0,0016 (-0,15%) Petróleo Brent
86,71 +0,32 (+0,37%) Bitcoin EUR
57.807,36 +725,07 (+1,27%)
First Trust Dorsey Wright Momentum & Low Volatility ETF (DVOL)
NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
27 jun 2023 - 27 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 30,37 | 30,37 | 30,26 | 30,36 | 30,36 | 2700 |
| 26 jun 2024 | 30,37 | 30,44 | 30,37 | 30,44 | 30,44 | 2500 |
| 25 jun 2024 | 30,79 | 30,79 | 30,59 | 30,60 | 30,60 | 1100 |
| 24 jun 2024 | 30,95 | 30,95 | 30,83 | 30,83 | 30,83 | 1900 |
| 21 jun 2024 | 30,79 | 30,79 | 30,61 | 30,66 | 30,66 | 7200 |
| 20 jun 2024 | 30,72 | 30,74 | 30,66 | 30,71 | 30,71 | 2100 |
| 18 jun 2024 | 30,53 | 30,66 | 30,46 | 30,66 | 30,66 | 3800 |
| 17 jun 2024 | 30,11 | 30,48 | 30,11 | 30,48 | 30,48 | 2900 |
| 14 jun 2024 | 30,09 | 30,11 | 30,06 | 30,11 | 30,11 | 800 |
| 13 jun 2024 | 30,10 | 30,27 | 30,10 | 30,27 | 30,27 | 2900 |
| 12 jun 2024 | 30,29 | 30,29 | 30,29 | 30,29 | 30,29 | 100 |
| 11 jun 2024 | 30,11 | 30,12 | 30,11 | 30,12 | 30,12 | 500 |
| 10 jun 2024 | 30,16 | 30,29 | 30,12 | 30,27 | 30,27 | 4800 |
| 07 jun 2024 | 30,29 | 30,34 | 30,23 | 30,24 | 30,24 | 1100 |
| 06 jun 2024 | 30,25 | 30,27 | 30,18 | 30,19 | 30,19 | 1600 |
| 05 jun 2024 | 30,13 | 30,27 | 30,13 | 30,27 | 30,27 | 1700 |
| 04 jun 2024 | 29,99 | 30,10 | 29,99 | 30,10 | 30,10 | 1000 |
| 03 jun 2024 | 30,22 | 30,22 | 29,90 | 30,08 | 30,08 | 1900 |
| 31 may 2024 | 29,99 | 30,27 | 29,82 | 30,27 | 30,27 | 1900 |
| 30 may 2024 | 29,94 | 29,94 | 29,91 | 29,93 | 29,93 | 4100 |
| 29 may 2024 | 29,71 | 29,72 | 29,69 | 29,70 | 29,70 | 1800 |
| 28 may 2024 | 30,03 | 30,03 | 29,84 | 29,88 | 29,88 | 4200 |
| 24 may 2024 | 30,31 | 30,31 | 30,24 | 30,27 | 30,27 | 3000 |
| 23 may 2024 | 30,29 | 30,33 | 30,12 | 30,13 | 30,13 | 10.600 |
| 22 may 2024 | 30,54 | 30,54 | 30,40 | 30,45 | 30,45 | 2700 |
| 21 may 2024 | 30,40 | 30,42 | 30,33 | 30,42 | 30,42 | 2000 |
| 20 may 2024 | 30,40 | 30,41 | 30,40 | 30,41 | 30,41 | 200 |
| 17 may 2024 | 30,41 | 30,53 | 30,41 | 30,53 | 30,53 | 500 |
| 16 may 2024 | 30,45 | 30,48 | 30,42 | 30,42 | 30,42 | 2000 |
| 15 may 2024 | 30,32 | 30,37 | 30,30 | 30,34 | 30,34 | 5700 |
| 14 may 2024 | 30,13 | 30,17 | 30,13 | 30,17 | 30,17 | 700 |
| 13 may 2024 | 30,28 | 30,28 | 30,13 | 30,13 | 30,13 | 5600 |
| 10 may 2024 | 30,33 | 30,35 | 30,32 | 30,32 | 30,32 | 1700 |
| 09 may 2024 | 29,98 | 30,23 | 29,98 | 30,23 | 30,23 | 700 |
| 08 may 2024 | 29,91 | 30,00 | 29,91 | 29,97 | 29,97 | 11.600 |
| 07 may 2024 | 29,87 | 29,97 | 29,87 | 29,97 | 29,97 | 1000 |
| 06 may 2024 | 29,63 | 29,75 | 29,62 | 29,75 | 29,75 | 4200 |
| 03 may 2024 | 29,25 | 29,47 | 29,25 | 29,46 | 29,46 | 3500 |
| 02 may 2024 | 29,20 | 29,32 | 29,20 | 29,26 | 29,26 | 7500 |
| 01 may 2024 | 29,18 | 29,29 | 29,18 | 29,20 | 29,20 | 2300 |
| 30 abr 2024 | 29,44 | 29,50 | 29,26 | 29,26 | 29,26 | 1500 |
| 29 abr 2024 | 29,57 | 29,57 | 29,52 | 29,57 | 29,57 | 2600 |
| 26 abr 2024 | 29,58 | 29,58 | 29,55 | 29,55 | 29,55 | 900 |
| 25 abr 2024 | 29,40 | 29,59 | 29,40 | 29,59 | 29,59 | 1200 |
| 24 abr 2024 | 29,63 | 29,69 | 29,54 | 29,69 | 29,69 | 2300 |
| 23 abr 2024 | 29,53 | 29,57 | 29,53 | 29,57 | 29,57 | 1300 |
| 22 abr 2024 | 29,32 | 29,39 | 29,32 | 29,35 | 29,35 | 2100 |
| 19 abr 2024 | 29,21 | 29,21 | 29,21 | 29,21 | 29,21 | 200 |
| 18 abr 2024 | 29,23 | 29,34 | 29,07 | 29,10 | 29,10 | 2300 |
| 17 abr 2024 | 29,18 | 29,20 | 29,17 | 29,20 | 29,20 | 1900 |
| 16 abr 2024 | 29,21 | 29,33 | 29,19 | 29,24 | 29,24 | 1900 |
| 15 abr 2024 | 29,71 | 29,71 | 29,20 | 29,22 | 29,22 | 2300 |
| 12 abr 2024 | 29,55 | 29,57 | 29,37 | 29,43 | 29,43 | 1300 |
| 11 abr 2024 | 29,59 | 29,73 | 29,59 | 29,72 | 29,72 | 3700 |
| 10 abr 2024 | 29,88 | 29,88 | 29,77 | 29,82 | 29,82 | 5300 |
| 09 abr 2024 | 29,92 | 30,03 | 29,90 | 30,03 | 30,03 | 4700 |
| 08 abr 2024 | 30,16 | 30,25 | 30,15 | 30,15 | 30,15 | 2800 |
| 05 abr 2024 | 30,07 | 30,27 | 30,07 | 30,23 | 30,23 | 5100 |
| 04 abr 2024 | 30,39 | 30,41 | 29,87 | 29,89 | 29,89 | 4900 |
| 03 abr 2024 | 30,06 | 30,29 | 30,06 | 30,24 | 30,24 | 4400 |
| 02 abr 2024 | 30,20 | 30,20 | 30,11 | 30,16 | 30,16 | 1300 |
| 01 abr 2024 | 30,45 | 30,45 | 30,31 | 30,35 | 30,35 | 8900 |
| 28 mar 2024 | 30,56 | 30,56 | 30,56 | 30,56 | 30,56 | 800 |
| 27 mar 2024 | 30,38 | 30,49 | 30,32 | 30,49 | 30,49 | 800 |
| 26 mar 2024 | 30,16 | 30,23 | 30,15 | 30,15 | 30,15 | 3400 |
| 25 mar 2024 | 30,21 | 30,21 | 30,11 | 30,13 | 30,13 | 2000 |
| 22 mar 2024 | 30,48 | 30,48 | 30,29 | 30,29 | 30,29 | 1400 |
| 21 mar 2024 | 30,39 | 30,43 | 30,39 | 30,41 | 30,41 | 2400 |
| 21 mar 2024 | 0.053 Dividendo | |||||
| 20 mar 2024 | 30,19 | 30,30 | 30,18 | 30,30 | 30,25 | 4800 |
| 19 mar 2024 | 29,97 | 30,14 | 29,97 | 30,14 | 30,09 | 3800 |
| 18 mar 2024 | 29,95 | 29,98 | 29,88 | 29,88 | 29,83 | 5100 |
| 15 mar 2024 | 29,85 | 29,85 | 29,83 | 29,83 | 29,78 | 1000 |
| 14 mar 2024 | 29,90 | 29,90 | 29,76 | 29,84 | 29,79 | 6000 |
| 13 mar 2024 | 29,86 | 29,92 | 29,86 | 29,90 | 29,85 | 2700 |
| 12 mar 2024 | 29,87 | 29,89 | 29,86 | 29,88 | 29,83 | 2900 |
| 11 mar 2024 | 29,57 | 29,68 | 29,57 | 29,68 | 29,63 | 200 |
| 08 mar 2024 | 29,84 | 29,84 | 29,69 | 29,73 | 29,68 | 1500 |
| 07 mar 2024 | 29,75 | 29,83 | 29,72 | 29,83 | 29,78 | 4700 |
| 06 mar 2024 | 29,74 | 29,74 | 29,60 | 29,67 | 29,62 | 5500 |
| 05 mar 2024 | 29,71 | 29,71 | 29,40 | 29,51 | 29,46 | 55.600 |
| 04 mar 2024 | 29,65 | 29,67 | 29,63 | 29,65 | 29,60 | 1200 |
| 01 mar 2024 | 29,57 | 29,61 | 29,53 | 29,61 | 29,56 | 5400 |
| 29 feb 2024 | 29,43 | 29,55 | 29,43 | 29,55 | 29,50 | 7100 |
| 28 feb 2024 | 29,53 | 29,55 | 29,53 | 29,54 | 29,49 | 2600 |
| 27 feb 2024 | 29,35 | 29,40 | 29,31 | 29,40 | 29,35 | 3700 |
| 26 feb 2024 | 29,38 | 29,44 | 29,38 | 29,39 | 29,34 | 2200 |
| 23 feb 2024 | 29,28 | 29,40 | 29,28 | 29,37 | 29,32 | 43.600 |
| 22 feb 2024 | 28,99 | 29,18 | 28,99 | 29,18 | 29,13 | 5000 |
| 21 feb 2024 | 28,69 | 28,79 | 28,61 | 28,77 | 28,72 | 24.400 |
| 20 feb 2024 | 28,70 | 28,75 | 28,64 | 28,65 | 28,60 | 21.900 |
| 16 feb 2024 | 28,81 | 28,89 | 28,72 | 28,72 | 28,67 | 6700 |
| 15 feb 2024 | 28,54 | 28,80 | 28,54 | 28,80 | 28,75 | 11.600 |
| 14 feb 2024 | 28,42 | 28,51 | 28,34 | 28,50 | 28,45 | 4400 |
| 13 feb 2024 | 28,20 | 28,30 | 28,12 | 28,24 | 28,19 | 4700 |
| 12 feb 2024 | 28,40 | 28,41 | 28,31 | 28,38 | 28,33 | 15.300 |
| 09 feb 2024 | 28,36 | 28,43 | 28,33 | 28,41 | 28,36 | 3800 |
| 08 feb 2024 | 28,25 | 28,33 | 28,23 | 28,33 | 28,28 | 4900 |
| 07 feb 2024 | 28,36 | 28,52 | 28,36 | 28,46 | 28,41 | 59.700 |
| 06 feb 2024 | 28,19 | 28,26 | 28,17 | 28,26 | 28,21 | 2200 |
| *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.