Mercados españoles cerrados

FlexShares STOXX US ESG Select Index Fund (ESG)

Cboe US - Cboe US Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
120,82-1,61 (-1,32%)
A partir del 02:34PM EDT. Mercado abierto.
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 2024120,82120,82120,82120,82120,82100
29 abr 2024122,19122,44122,19122,44122,44800
26 abr 2024122,14122,14121,97121,97121,97700
25 abr 2024119,92121,28119,92121,28121,284400
24 abr 2024122,20122,20122,20122,20122,20200
23 abr 2024121,80121,80121,68121,68121,68800
22 abr 2024121,00121,19120,45120,45120,451400
19 abr 2024120,24120,45119,71119,71119,716100
18 abr 2024120,35120,42120,26120,26120,2643.000
17 abr 2024120,59120,91120,59120,66120,6614.500
16 abr 2024121,75121,75121,13121,28121,289200
15 abr 2024123,08123,08121,62121,68121,681200
12 abr 2024123,54123,54122,74122,90122,90900
11 abr 2024123,91125,16123,91125,01125,012400
10 abr 2024124,40124,41124,40124,41124,411700
09 abr 2024124,87125,49124,87125,49125,498000
08 abr 2024125,25125,61125,24125,24125,241000
05 abr 2024125,57125,57125,27125,27125,271000
04 abr 2024124,18124,18124,06124,18124,181000
03 abr 2024125,20125,68125,20125,37125,372900
02 abr 2024125,19125,34125,18125,29125,291100
01 abr 2024126,68126,68125,93126,17126,17700
28 mar 2024126,41126,58126,41126,58126,582200
27 mar 2024126,02126,35125,73126,35126,351800
26 mar 2024125,59125,63125,14125,14125,141100
25 mar 2024125,23125,37125,12125,12125,121000
22 mar 2024125,90125,90125,51125,62125,622900
21 mar 2024126,26126,26126,16126,16126,16400
20 mar 2024124,78125,67124,52125,57125,573500
19 mar 2024124,28124,55124,28124,55124,55500
18 mar 2024124,20124,20123,90123,90123,908800
15 mar 2024123,15123,31122,86123,12123,1252.800
15 mar 20240.29 Dividendo
14 mar 2024123,86124,31123,86124,31124,02700
13 mar 2024124,77124,77124,77124,77124,48400
12 mar 2024124,22125,03123,95125,02124,731200
11 mar 2024123,89123,89123,87123,87123,58400
08 mar 2024125,11125,16124,21124,21123,93800
07 mar 2024124,26124,96124,26124,86124,564400
06 mar 2024123,83124,00123,55123,81123,525200
05 mar 2024123,35123,60123,21123,25122,962000
04 mar 2024125,01125,01124,64124,69124,404300
01 mar 2024124,78125,11124,78125,11124,8242.400
29 feb 2024123,72124,22123,72124,22123,933200
28 feb 2024123,39123,62123,39123,56123,271200
27 feb 2024123,52123,64123,41123,64123,351900
26 feb 2024123,78123,78123,57123,57123,292000
23 feb 2024124,08124,08123,68123,81123,521500
22 feb 2024123,14123,78123,14123,78123,493200
21 feb 2024121,15121,60121,04121,60121,31900
20 feb 2024121,51121,55121,22121,40121,121700
16 feb 2024122,70122,70122,07122,07121,794300
15 feb 2024121,67122,65121,67122,65122,361700
14 feb 2024121,07121,44120,89121,44121,151500
13 feb 2024120,69120,69120,01120,25119,973000
12 feb 2024122,02122,39121,88121,88121,592000
09 feb 2024121,91122,06121,86121,99121,713300
08 feb 2024121,34121,63121,34121,52121,243900
07 feb 2024121,05121,46121,05121,38121,103200
06 feb 2024120,15120,41120,15120,41120,13700
05 feb 2024120,26120,26120,26120,26119,98400
02 feb 2024120,00121,13120,00121,13120,851200
01 feb 2024118,93118,93118,93118,93118,652100
31 ene 2024118,56118,61117,76117,76117,492600
30 ene 2024119,13119,29119,06119,16118,881300
29 ene 2024118,20118,99118,20118,99118,711600
26 ene 2024118,02118,16118,02118,16117,8815.300
25 ene 2024118,07118,24117,77118,24117,961200
24 ene 2024118,38118,59117,92117,92117,65900
23 ene 2024117,65117,91117,59117,91117,635000
22 ene 2024117,84117,84117,41117,50117,232200
19 ene 2024117,29117,29117,29117,29117,01200
18 ene 2024115,52115,96115,52115,96115,691200
17 ene 2024114,82115,23114,82115,17114,904000
16 ene 2024116,08116,08115,63115,69115,422100
12 ene 2024116,14116,23115,98116,23115,951100
11 ene 2024115,36116,15115,36116,15115,882400
10 ene 2024115,79116,18115,79116,18115,911300
09 ene 2024115,73115,73115,55115,66115,392300
08 ene 2024115,15115,94115,15115,94115,676200
05 ene 2024115,00115,00114,40114,60114,331200
04 ene 2024115,09115,09114,43114,43114,16600
03 ene 2024115,12115,12114,63114,63114,361400
02 ene 2024115,68115,81115,35115,54115,272000
29 dic 2023116,23116,23116,03116,03115,76600
28 dic 2023116,67116,68116,39116,39116,121900
27 dic 2023116,45116,45116,36116,36116,09400
26 dic 2023115,96116,16115,96116,14115,871300
22 dic 2023115,52115,98115,52115,61115,341400
21 dic 2023115,12115,49114,70115,49115,223900
20 dic 2023116,01116,08114,27114,28114,017600
19 dic 2023115,86116,03115,81116,03115,761600
18 dic 2023115,12115,38115,12115,26114,996100
15 dic 2023114,56114,74114,44114,74114,481200
15 dic 20230.391 Dividendo
14 dic 2023115,29115,29114,94114,97114,311900
13 dic 2023113,23114,72113,23114,72114,066700
12 dic 2023112,99113,27112,99113,27112,621500
11 dic 2023112,53112,82112,53112,82112,181700
08 dic 2023111,86112,52111,86112,52111,871500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...