Mercados españoles cerrados

Allspring Precious Metals Inst (EKWYX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
55,61+0,23 (+0,42%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 2024------
20 may 202455,6155,6155,6155,6155,61-
17 may 202455,3855,3855,3855,3855,38-
16 may 202454,1054,1054,1054,1054,10-
15 may 202454,3854,3854,3854,3854,38-
14 may 202453,6153,6153,6153,6153,61-
13 may 202452,9652,9652,9652,9652,96-
10 may 202453,5853,5853,5853,5853,58-
09 may 202453,4753,4753,4753,4753,47-
08 may 202451,8151,8151,8151,8151,81-
07 may 202451,6651,6651,6651,6651,66-
06 may 202451,6751,6751,6751,6751,67-
03 may 202450,7050,7050,7050,7050,70-
02 may 202450,8650,8650,8650,8650,86-
01 may 202450,9250,9250,9250,9250,92-
30 abr 202450,4350,4350,4350,4350,43-
29 abr 202452,7152,7152,7152,7152,71-
26 abr 202452,3552,3552,3552,3552,35-
25 abr 202452,0152,0152,0152,0152,01-
24 abr 202450,6750,6750,6750,6750,67-
23 abr 202450,6450,6450,6450,6450,64-
22 abr 202450,0250,0250,0250,0250,02-
19 abr 202451,7951,7951,7951,7951,79-
18 abr 202451,3551,3551,3551,3551,35-
17 abr 202450,9950,9950,9950,9950,99-
16 abr 202450,4050,4050,4050,4050,40-
15 abr 202450,7350,7350,7350,7350,73-
12 abr 202451,1451,1451,1451,1451,14-
11 abr 202451,8651,8651,8651,8651,86-
10 abr 202451,0751,0751,0751,0751,07-
09 abr 202451,8651,8651,8651,8651,86-
08 abr 202451,0951,0951,0951,0951,09-
05 abr 202451,2251,2251,2251,2251,22-
04 abr 202450,0150,0150,0150,0150,01-
03 abr 202450,5850,5850,5850,5850,58-
02 abr 202449,4949,4949,4949,4949,49-
01 abr 202449,2349,2349,2349,2349,23-
28 mar 202448,7548,7548,7548,7548,75-
27 mar 202447,7847,7847,7847,7847,78-
26 mar 202446,1446,1446,1446,1446,14-
25 mar 202446,1346,1346,1346,1346,13-
22 mar 202445,7645,7645,7645,7645,76-
21 mar 202446,4346,4346,4346,4346,43-
20 mar 202446,5446,5446,5446,5446,54-
19 mar 202445,0245,0245,0245,0245,02-
18 mar 202445,8045,8045,8045,8045,80-
15 mar 202446,1046,1046,1046,1046,10-
14 mar 202446,0246,0246,0246,0246,02-
13 mar 202446,5646,5646,5646,5646,56-
12 mar 202445,7445,7445,7445,7445,74-
11 mar 202446,4246,4246,4246,4246,42-
08 mar 202445,9645,9645,9645,9645,96-
07 mar 202445,9845,9845,9845,9845,98-
06 mar 202445,3845,3845,3845,3845,38-
05 mar 202444,7844,7844,7844,7844,78-
04 mar 202444,2044,2044,2044,2044,20-
01 mar 202442,5242,5242,5242,5242,52-
29 feb 202441,0941,0941,0941,0941,09-
28 feb 202440,2240,2240,2240,2240,22-
27 feb 202440,5540,5540,5540,5540,55-
26 feb 202440,7840,7840,7840,7840,78-
23 feb 202441,4441,4441,4441,4441,44-
22 feb 202440,6640,6640,6640,6640,66-
21 feb 202441,6541,6541,6541,6541,65-
20 feb 202441,9341,9341,9341,9341,93-
16 feb 202441,8141,8141,8141,8141,81-
15 feb 202441,5941,5941,5941,5941,59-
14 feb 202440,5940,5940,5940,5940,59-
13 feb 202440,3940,3940,3940,3940,39-
12 feb 202442,6042,6042,6042,6042,60-
09 feb 202442,3242,3242,3242,3242,32-
08 feb 202442,7242,7242,7242,7242,72-
07 feb 202442,9542,9542,9542,9542,95-
06 feb 202443,1443,1443,1443,1443,14-
05 feb 202442,7642,7642,7642,7642,76-
02 feb 202443,7543,7543,7543,7543,75-
01 feb 202444,9944,9944,9944,9944,99-
31 ene 202443,5543,5543,5543,5543,55-
30 ene 202443,8743,8743,8743,8743,87-
29 ene 202444,0544,0544,0544,0544,05-
26 ene 202443,5143,5143,5143,5143,51-
25 ene 202443,5143,5143,5143,5143,51-
24 ene 202442,9042,9042,9042,9042,90-
23 ene 202443,6843,6843,6843,6843,68-
22 ene 202442,6742,6742,6742,6742,67-
19 ene 202442,8142,8142,8142,8142,81-
18 ene 202442,8142,8142,8142,8142,81-
17 ene 202442,7942,7942,7942,7942,79-
16 ene 202443,8943,8943,8943,8943,89-
12 ene 202445,4045,4045,4045,4045,40-
11 ene 202444,3044,3044,3044,3044,30-
10 ene 202444,6644,6644,6644,6644,66-
09 ene 202444,7444,7444,7444,7444,74-
08 ene 202445,2845,2845,2845,2845,28-
05 ene 202445,4745,4745,4745,4745,47-
04 ene 202445,5245,5245,5245,5245,52-
03 ene 202445,7645,7645,7645,7645,76-
02 ene 202446,7946,7946,7946,7946,79-
29 dic 202347,4347,4347,4347,4347,43-
28 dic 202347,7147,7147,7147,7147,71-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...