Mercados españoles cerrados

VanEck Video Gaming and eSports ETF (ESPO)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
61,61+1,65 (+2,75%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202460,8261,6160,7461,6161,6112.928
01 may 202459,8560,6559,7159,9659,966800
30 abr 202460,5960,6660,0560,1360,136800
29 abr 202460,9661,2960,8961,2961,2919.000
26 abr 202460,2560,8760,2560,6460,649500
25 abr 202458,9559,9058,9059,9059,909500
24 abr 202460,2360,2859,5960,1560,159000
23 abr 202459,2659,9859,2659,7659,7615.300
22 abr 202458,9059,3858,6859,1159,1113.300
19 abr 202458,1358,4857,8458,0558,0513.800
18 abr 202458,7659,1358,5258,6558,657300
17 abr 202459,1959,1958,4958,6358,6337.100
16 abr 202458,5359,3558,5359,0159,0110.600
15 abr 202460,2460,2458,8058,9358,9313.100
12 abr 202460,7160,7159,8259,9359,9310.100
11 abr 202461,5561,6561,0561,5661,568800
10 abr 202461,4561,5861,1061,3361,334500
09 abr 202462,0962,3161,7562,1662,168400
08 abr 202461,5961,8961,5461,8861,889700
05 abr 202460,7861,5460,7761,3461,347400
04 abr 202462,1562,2760,8560,8560,859300
03 abr 202461,1961,7161,1961,5961,5917.800
02 abr 202461,4461,6661,2861,5961,5915.000
01 abr 202462,4462,5061,8362,1262,129000
28 mar 202462,3962,7662,3662,5262,529400
27 mar 202462,6362,7162,2762,7162,7111.100
26 mar 202462,7162,8962,4462,4462,448800
25 mar 202461,8862,3661,8862,2162,219200
22 mar 202462,9462,9462,5162,6362,636500
21 mar 202463,3863,4062,9162,9162,9120.700
20 mar 202462,2663,0762,1762,9962,9931.400
19 mar 202462,0262,2961,5262,2962,2912.900
18 mar 202462,9662,9962,4662,5962,5916.900
15 mar 202462,1662,6562,1662,4062,4015.300
14 mar 202463,6863,9662,6262,8962,8917.400
13 mar 202463,5764,1663,5763,9463,9416.000
12 mar 202463,6564,1863,2264,0664,0614.500
11 mar 202463,1063,6163,0363,3263,3214.400
08 mar 202464,5065,2263,0663,0663,0614.000
07 mar 202463,8464,2063,7364,1164,1112.300
06 mar 202463,4763,8063,2663,4663,4612.200
05 mar 202462,4362,5662,0662,5662,5612.500
04 mar 202463,4563,5362,7662,9162,9120.200
01 mar 202462,4763,3458,7163,1863,1840.200
29 feb 202461,3661,7561,2561,6061,6021.700
28 feb 202460,8561,1060,7060,8360,837900
27 feb 202461,3861,7461,2161,5961,5914.500
26 feb 202461,4461,7761,4461,5561,5510.800
23 feb 202461,9162,1061,3461,5161,5110.700
22 feb 202460,9961,7860,9561,6161,6116.700
21 feb 202459,5859,8859,3059,5159,5118.900
20 feb 202460,6460,6459,3959,8359,8322.200
16 feb 202461,7562,0061,3861,3861,3813.000
15 feb 202461,2661,7561,2661,6861,6820.800
14 feb 202460,4161,3060,4161,1461,1492.100
13 feb 202459,2959,8359,2959,6059,608700
12 feb 202460,3861,2760,3760,4660,4622.100
09 feb 202459,7660,4059,7660,2960,2918.400
08 feb 202459,8860,3359,8860,0260,0250.900
07 feb 202459,6060,2059,6060,1460,1423.600
06 feb 202459,3659,7259,1959,7259,7219.500
05 feb 202459,3759,4458,6359,0959,0920.800
02 feb 202458,5559,3358,5459,3159,3129.900
01 feb 202457,3357,8057,1357,7957,7921.100
31 ene 202457,2357,7257,0757,0757,0713.400
30 ene 202458,3558,4057,6357,7957,7916.700
29 ene 202458,1958,6757,8858,6558,6517.200
26 ene 202458,1458,3657,9558,0958,0911.100
25 ene 202458,4358,5758,1758,3058,3016.000
24 ene 202458,0558,5057,8657,8657,8617.100
23 ene 202456,9557,4256,9157,2757,2718.200
22 ene 202456,3456,6956,2856,4656,4643.900
19 ene 202455,9256,3655,3356,3656,3611.700
18 ene 202455,5855,5855,0355,5355,5353.700
17 ene 202454,6954,9754,5454,9754,9713.400
16 ene 202455,5956,0755,5255,6255,6210.300
12 ene 202456,5956,9056,3156,3556,357800
11 ene 202456,6756,7055,7656,4556,4511.600
10 ene 202456,1956,6356,0956,3856,385300
09 ene 202455,8456,0255,6855,7955,798300
08 ene 202454,8155,8654,7955,8655,869300
05 ene 202454,6355,3054,6354,7954,795100
04 ene 202454,9555,4054,8055,0855,086700
03 ene 202454,7755,1754,7454,8654,866800
02 ene 202455,9255,9455,1655,4255,4241.200
29 dic 202356,9257,2056,6056,7356,7310.300
28 dic 202356,6757,2756,6756,8256,8210.700
27 dic 202356,3256,5556,1656,5256,5217.300
26 dic 202355,6156,2855,6156,2856,2817.700
22 dic 202354,7855,3554,5655,1455,1416.200
21 dic 202356,4256,7456,1756,7456,748300
20 dic 202356,6456,9155,6155,7555,7514.000
19 dic 202356,4357,0056,3356,8456,8421.600
18 dic 202356,0156,2255,7256,1856,188600
18 dic 20230.542 Dividendo
15 dic 202356,7756,8956,3356,5255,987100
14 dic 202356,6256,9756,3456,9756,4215.100
13 dic 202355,5656,5355,3756,4155,8712.900
12 dic 202354,8355,7054,7455,7055,1720.100
11 dic 202354,8455,2254,7955,2254,6913.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...