Mercados españoles abiertos en 2 hrs 20 min

Allspring Precious Metals Admin (EKWDX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
51,10+0,95 (+1,89%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 202451,1051,1051,1051,1051,10-
03 may 202450,1550,1550,1550,1550,15-
02 may 202450,3050,3050,3050,3050,30-
01 may 202450,3650,3650,3650,3650,36-
30 abr 202449,8849,8849,8849,8849,88-
29 abr 202452,1352,1352,1352,1352,13-
26 abr 202451,7851,7851,7851,7851,78-
25 abr 202451,4551,4551,4551,4551,45-
24 abr 202450,1150,1150,1150,1150,11-
23 abr 202450,0850,0850,0850,0850,08-
22 abr 202449,4749,4749,4749,4749,47-
19 abr 202451,2351,2351,2351,2351,23-
18 abr 202450,7950,7950,7950,7950,79-
17 abr 202450,4450,4450,4450,4450,44-
16 abr 202449,8549,8549,8549,8549,85-
15 abr 202450,1850,1850,1850,1850,18-
12 abr 202450,5850,5850,5850,5850,58-
11 abr 202451,3051,3051,3051,3051,30-
10 abr 202450,5250,5250,5250,5250,52-
09 abr 202451,3051,3051,3051,3051,30-
08 abr 202450,5450,5450,5450,5450,54-
05 abr 202450,6750,6750,6750,6750,67-
04 abr 202449,4749,4749,4749,4749,47-
03 abr 202450,0350,0350,0350,0350,03-
02 abr 202448,9548,9548,9548,9548,95-
01 abr 202448,7048,7048,7048,7048,70-
28 mar 202448,2248,2248,2248,2248,22-
27 mar 202447,2647,2647,2647,2647,26-
26 mar 202445,6545,6545,6545,6545,65-
25 mar 202445,6345,6345,6345,6345,63-
22 mar 202445,2645,2645,2645,2645,26-
21 mar 202445,9345,9345,9345,9345,93-
20 mar 202446,0446,0446,0446,0446,04-
19 mar 202444,5444,5444,5444,5444,54-
18 mar 202445,3045,3045,3045,3045,30-
15 mar 202445,6145,6145,6145,6145,61-
14 mar 202445,5345,5345,5345,5345,53-
13 mar 202446,0746,0746,0746,0746,07-
12 mar 202445,2545,2545,2545,2545,25-
11 mar 202445,9345,9345,9345,9345,93-
08 mar 202445,4745,4745,4745,4745,47-
07 mar 202445,4945,4945,4945,4945,49-
06 mar 202444,9044,9044,9044,9044,90-
05 mar 202444,3044,3044,3044,3044,30-
04 mar 202443,7343,7343,7343,7343,73-
01 mar 202442,0742,0742,0742,0742,07-
29 feb 202440,6540,6540,6540,6540,65-
28 feb 202439,7939,7939,7939,7939,79-
27 feb 202440,1140,1140,1140,1140,11-
26 feb 202440,3540,3540,3540,3540,35-
23 feb 202441,0041,0041,0041,0041,00-
22 feb 202440,2340,2340,2340,2340,23-
21 feb 202441,2141,2141,2141,2141,21-
20 feb 202441,4941,4941,4941,4941,49-
16 feb 202441,3641,3641,3641,3641,36-
15 feb 202441,1541,1541,1541,1541,15-
14 feb 202440,1640,1640,1640,1640,16-
13 feb 202439,9639,9639,9639,9639,96-
12 feb 202442,1542,1542,1542,1542,15-
09 feb 202441,8741,8741,8741,8741,87-
08 feb 202442,2742,2742,2742,2742,27-
07 feb 202442,5042,5042,5042,5042,50-
06 feb 202442,6942,6942,6942,6942,69-
05 feb 202442,3142,3142,3142,3142,31-
02 feb 202443,2943,2943,2943,2943,29-
01 feb 202444,5144,5144,5144,5144,51-
31 ene 202443,0943,0943,0943,0943,09-
30 ene 202443,4143,4143,4143,4143,41-
29 ene 202443,5943,5943,5943,5943,59-
26 ene 202443,0543,0543,0543,0543,05-
25 ene 202443,0543,0543,0543,0543,05-
24 ene 202442,4542,4542,4542,4542,45-
23 ene 202443,2243,2243,2243,2243,22-
22 ene 202442,2242,2242,2242,2242,22-
19 ene 202442,3642,3642,3642,3642,36-
18 ene 202442,3642,3642,3642,3642,36-
17 ene 202442,3442,3442,3442,3442,34-
16 ene 202443,4343,4343,4343,4343,43-
12 ene 202444,9244,9244,9244,9244,92-
11 ene 202443,8443,8443,8443,8443,84-
10 ene 202444,1944,1944,1944,1944,19-
09 ene 202444,2744,2744,2744,2744,27-
08 ene 202444,8144,8144,8144,8144,81-
05 ene 202444,9944,9944,9944,9944,99-
04 ene 202445,0445,0445,0445,0445,04-
03 ene 202445,2845,2845,2845,2845,28-
02 ene 202446,3046,3046,3046,3046,30-
29 dic 202346,9446,9446,9446,9446,94-
28 dic 202347,2247,2247,2247,2247,22-
27 dic 202348,4048,4048,4048,4048,40-
26 dic 202348,2448,2448,2448,2448,24-
22 dic 202347,9247,9247,9247,9247,92-
21 dic 202347,5347,5347,5347,5347,53-
20 dic 202346,8146,8146,8146,8146,81-
19 dic 202347,8447,8447,8447,8447,84-
18 dic 202346,6846,6846,6846,6846,68-
15 dic 202346,6746,6746,6746,6746,67-
14 dic 202347,1947,1947,1947,1947,19-
13 dic 202346,3546,3546,3546,3546,35-
12 dic 202343,7843,7843,7843,7843,78-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...