Mercados españoles abiertos en 5 hrs 45 min

ERShares Global Entrepreneurs Instl (ENTIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
13,89-0,08 (-0,57%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 2024------
07 may 202413,9713,9713,9713,9713,97-
06 may 202413,9713,9713,9713,9713,97-
03 may 202413,7713,7713,7713,7713,77-
02 may 202413,6113,6113,6113,6113,61-
01 may 202413,4013,4013,4013,4013,40-
30 abr 202413,4813,4813,4813,4813,48-
29 abr 202413,7213,7213,7213,7213,72-
26 abr 202413,6613,6613,6613,6613,66-
25 abr 202413,3513,3513,3513,3513,35-
24 abr 202413,4413,4413,4413,4413,44-
23 abr 202413,4913,4913,4913,4913,49-
22 abr 202413,1313,1313,1313,1313,13-
19 abr 202412,9412,9412,9412,9412,94-
18 abr 202413,3113,3113,3113,3113,31-
17 abr 202413,3613,3613,3613,3613,36-
16 abr 202413,4513,4513,4513,4513,45-
15 abr 202413,4513,4513,4513,4513,45-
12 abr 202413,6813,6813,6813,6813,68-
11 abr 202413,9713,9713,9713,9713,97-
10 abr 202413,8513,8513,8513,8513,85-
09 abr 202413,9713,9713,9713,9713,97-
08 abr 202413,9113,9113,9113,9113,91-
05 abr 202413,8713,8713,8713,8713,87-
04 abr 202413,7113,7113,7113,7113,71-
03 abr 202413,8613,8613,8613,8613,86-
02 abr 202413,8913,8913,8913,8913,89-
01 abr 202414,0314,0314,0314,0314,03-
28 mar 202414,0314,0314,0314,0314,03-
27 mar 202413,9813,9813,9813,9813,98-
26 mar 202413,9613,9613,9613,9613,96-
25 mar 202413,9513,9513,9513,9513,95-
22 mar 202413,9213,9213,9213,9213,92-
21 mar 202413,9813,9813,9813,9813,98-
20 mar 202413,8713,8713,8713,8713,87-
19 mar 202413,7113,7113,7113,7113,71-
18 mar 202413,7813,7813,7813,7813,78-
15 mar 202413,6813,6813,6813,6813,68-
14 mar 202413,8413,8413,8413,8413,84-
13 mar 202414,0414,0414,0414,0414,04-
12 mar 202413,9413,9413,9413,9413,94-
11 mar 202413,6713,6713,6713,6713,67-
08 mar 202413,7313,7313,7313,7313,73-
07 mar 202413,8513,8513,8513,8513,85-
06 mar 202413,6313,6313,6313,6313,63-
05 mar 202413,4513,4513,4513,4513,45-
04 mar 202413,6613,6613,6613,6613,66-
01 mar 202413,5713,5713,5713,5713,57-
29 feb 202413,4113,4113,4113,4113,41-
28 feb 202413,2513,2513,2513,2513,25-
27 feb 202413,3413,3413,3413,3413,34-
26 feb 202413,2813,2813,2813,2813,28-
23 feb 202413,2313,2313,2313,2313,23-
22 feb 202413,2913,2913,2913,2913,29-
21 feb 202412,9012,9012,9012,9012,90-
20 feb 202413,0913,0913,0913,0913,09-
16 feb 202413,1513,1513,1513,1513,15-
15 feb 202413,3513,3513,3513,3513,35-
14 feb 202413,0813,0813,0813,0813,08-
13 feb 202412,7612,7612,7612,7612,76-
12 feb 202413,0513,0513,0513,0513,05-
09 feb 202413,0113,0113,0113,0113,01-
08 feb 202412,8612,8612,8612,8612,86-
07 feb 202412,7612,7612,7612,7612,76-
06 feb 202412,6412,6412,6412,6412,64-
05 feb 202412,5712,5712,5712,5712,57-
02 feb 202412,5412,5412,5412,5412,54-
01 feb 202412,3912,3912,3912,3912,39-
31 ene 202412,1712,1712,1712,1712,17-
30 ene 202412,3612,3612,3612,3612,36-
29 ene 202412,4312,4312,4312,4312,43-
26 ene 202412,2212,2212,2212,2212,22-
25 ene 202412,1712,1712,1712,1712,17-
24 ene 202412,1012,1012,1012,1012,10-
23 ene 202412,1112,1112,1112,1112,11-
22 ene 202412,0312,0312,0312,0312,03-
19 ene 202411,9511,9511,9511,9511,95-
18 ene 202411,7111,7111,7111,7111,71-
17 ene 202411,6611,6611,6611,6611,66-
16 ene 202411,7911,7911,7911,7911,79-
12 ene 202411,8811,8811,8811,8811,88-
11 ene 202411,9211,9211,9211,9211,92-
10 ene 202411,9311,9311,9311,9311,93-
09 ene 202411,8711,8711,8711,8711,87-
08 ene 202411,8511,8511,8511,8511,85-
05 ene 202411,5811,5811,5811,5811,58-
04 ene 202411,5711,5711,5711,5711,57-
03 ene 202411,5611,5611,5611,5611,56-
02 ene 202411,9011,9011,9011,9011,90-
29 dic 202312,2012,2012,2012,2012,20-
28 dic 202312,3512,3512,3512,3512,35-
27 dic 202312,3412,3412,3412,3412,34-
26 dic 202312,2912,2912,2912,2912,29-
22 dic 202312,2012,2012,2012,2012,20-
21 dic 202312,1912,1912,1912,1912,19-
20 dic 202311,9811,9811,9811,9811,98-
20 dic 20230.009 Dividendo
19 dic 202312,2912,2912,2912,2912,28-
18 dic 202312,0012,0012,0012,0011,99-
15 dic 202311,9611,9611,9611,9611,95-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...