Mercados españoles abiertos en 2 hrs 8 min

Allspring Precious Metals A (EKWAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
49,83+0,47 (+0,95%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202449,8349,8349,8349,8349,83-
30 abr 202449,3649,3649,3649,3649,36-
29 abr 202451,5951,5951,5951,5951,59-
26 abr 202451,2451,2451,2451,2451,24-
25 abr 202450,9150,9150,9150,9150,91-
24 abr 202449,5949,5949,5949,5949,59-
23 abr 202449,5649,5649,5649,5649,56-
22 abr 202448,9648,9648,9648,9648,96-
19 abr 202450,7050,7050,7050,7050,70-
18 abr 202450,2650,2650,2650,2650,26-
17 abr 202449,9149,9149,9149,9149,91-
16 abr 202449,3449,3449,3449,3449,34-
15 abr 202449,6649,6649,6649,6649,66-
12 abr 202450,0650,0650,0650,0650,06-
11 abr 202450,7750,7750,7750,7750,77-
10 abr 202450,0050,0050,0050,0050,00-
09 abr 202450,7750,7750,7750,7750,77-
08 abr 202450,0250,0250,0250,0250,02-
05 abr 202450,1450,1450,1450,1450,14-
04 abr 202448,9648,9648,9648,9648,96-
03 abr 202449,5149,5149,5149,5149,51-
02 abr 202448,4548,4548,4548,4548,45-
01 abr 202448,2048,2048,2048,2048,20-
28 mar 202447,7247,7247,7247,7247,72-
27 mar 202446,7746,7746,7746,7746,77-
26 mar 202445,1745,1745,1745,1745,17-
25 mar 202445,1645,1645,1645,1645,16-
22 mar 202444,8044,8044,8044,8044,80-
21 mar 202445,4545,4545,4545,4545,45-
20 mar 202445,5745,5745,5745,5745,57-
19 mar 202444,0844,0844,0844,0844,08-
18 mar 202444,8444,8444,8444,8444,84-
15 mar 202445,1445,1445,1445,1445,14-
14 mar 202445,0645,0645,0645,0645,06-
13 mar 202445,5945,5945,5945,5945,59-
12 mar 202444,7844,7844,7844,7844,78-
11 mar 202445,4545,4545,4545,4545,45-
08 mar 202445,0045,0045,0045,0045,00-
07 mar 202445,0245,0245,0245,0245,02-
06 mar 202444,4344,4344,4344,4344,43-
05 mar 202443,8543,8543,8543,8543,85-
04 mar 202443,2843,2843,2843,2843,28-
01 mar 202441,6441,6441,6441,6441,64-
29 feb 202440,2440,2440,2440,2440,24-
28 feb 202439,3839,3839,3839,3839,38-
27 feb 202439,7039,7039,7039,7039,70-
26 feb 202439,9339,9339,9339,9339,93-
23 feb 202440,5840,5840,5840,5840,58-
22 feb 202439,8239,8239,8239,8239,82-
21 feb 202440,7940,7940,7940,7940,79-
20 feb 202441,0641,0641,0641,0641,06-
16 feb 202440,9440,9440,9440,9440,94-
15 feb 202440,7340,7340,7340,7340,73-
14 feb 202439,7539,7539,7539,7539,75-
13 feb 202439,5539,5539,5539,5539,55-
12 feb 202441,7241,7241,7241,7241,72-
09 feb 202441,4441,4441,4441,4441,44-
08 feb 202441,8441,8441,8441,8441,84-
07 feb 202442,0642,0642,0642,0642,06-
06 feb 202442,2542,2542,2542,2542,25-
05 feb 202441,8841,8841,8841,8841,88-
02 feb 202442,8542,8542,8542,8542,85-
01 feb 202444,0644,0644,0644,0644,06-
31 ene 202442,6542,6542,6542,6542,65-
30 ene 202442,9742,9742,9742,9742,97-
29 ene 202443,1543,1543,1543,1543,15-
26 ene 202442,6142,6142,6142,6142,61-
25 ene 202442,6242,6242,6242,6242,62-
24 ene 202442,0242,0242,0242,0242,02-
23 ene 202442,7842,7842,7842,7842,78-
22 ene 202441,7941,7941,7941,7941,79-
19 ene 202441,9341,9341,9341,9341,93-
18 ene 202441,9341,9341,9341,9341,93-
17 ene 202441,9141,9141,9141,9141,91-
16 ene 202442,9942,9942,9942,9942,99-
12 ene 202444,4744,4744,4744,4744,47-
11 ene 202443,4043,4043,4043,4043,40-
10 ene 202443,7543,7543,7543,7543,75-
09 ene 202443,8343,8343,8343,8343,83-
08 ene 202444,3644,3644,3644,3644,36-
05 ene 202444,5444,5444,5444,5444,54-
04 ene 202444,5944,5944,5944,5944,59-
03 ene 202444,8344,8344,8344,8344,83-
02 ene 202445,8445,8445,8445,8445,84-
29 dic 202346,4746,4746,4746,4746,47-
28 dic 202346,7446,7446,7446,7446,74-
27 dic 202347,9247,9247,9247,9247,92-
26 dic 202347,7647,7647,7647,7647,76-
22 dic 202347,4447,4447,4447,4447,44-
21 dic 202347,0647,0647,0647,0647,06-
20 dic 202346,3446,3446,3446,3446,34-
19 dic 202347,3647,3647,3647,3647,36-
18 dic 202346,2146,2146,2146,2146,21-
15 dic 202346,2046,2046,2046,2046,20-
14 dic 202346,7246,7246,7246,7246,72-
13 dic 202345,8945,8945,8945,8945,89-
12 dic 202343,3443,3443,3443,3443,34-
11 dic 202344,2044,2044,2044,2044,20-
08 dic 202344,5944,5944,5944,5944,59-
07 dic 202345,4245,4245,4245,4245,42-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...