Mercados españoles abiertos en 7 hrs 8 min

Essential 40 Stock I (ESSIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
14,36+0,08 (+0,56%)
Al cierre: 06:45PM EDT
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 2024------
22 abr 202414,2814,2814,2814,2814,28-
19 abr 202414,2014,2014,2014,2014,20-
18 abr 202414,1614,1614,1614,1614,16-
17 abr 202414,1514,1514,1514,1514,15-
16 abr 202414,1514,1514,1514,1514,15-
15 abr 202414,1914,1914,1914,1914,19-
12 abr 202414,3014,3014,3014,3014,30-
11 abr 202414,5114,5114,5114,5114,51-
10 abr 202414,4914,4914,4914,4914,49-
09 abr 202414,6314,6314,6314,6314,63-
08 abr 202414,6314,6314,6314,6314,63-
05 abr 202414,6514,6514,6514,6514,65-
04 abr 202414,5614,5614,5614,5614,56-
03 abr 202414,6914,6914,6914,6914,69-
02 abr 202414,7014,7014,7014,7014,70-
01 abr 202414,7714,7714,7714,7714,77-
28 mar 202414,8214,8214,8214,8214,82-
27 mar 202414,7714,7714,7714,7714,77-
26 mar 202414,6114,6114,6114,6114,61-
25 mar 202414,6314,6314,6314,6314,63-
22 mar 202414,6814,6814,6814,6814,68-
21 mar 202414,7114,7114,7114,7114,71-
20 mar 202414,6714,6714,6714,6714,67-
19 mar 202414,5414,5414,5414,5414,54-
18 mar 202414,4714,4714,4714,4714,47-
15 mar 202414,4014,4014,4014,4014,40-
14 mar 202414,4314,4314,4314,4314,43-
13 mar 202414,4814,4814,4814,4814,48-
12 mar 202414,4014,4014,4014,4014,40-
11 mar 202414,2614,2614,2614,2614,26-
08 mar 202414,2214,2214,2214,2214,22-
07 mar 202414,3014,3014,3014,3014,30-
06 mar 202414,2214,2214,2214,2214,22-
05 mar 202414,1614,1614,1614,1614,16-
04 mar 202414,2514,2514,2514,2514,25-
01 mar 202414,2814,2814,2814,2814,28-
29 feb 202414,2414,2414,2414,2414,24-
28 feb 202414,2214,2214,2214,2214,22-
27 feb 202414,2314,2314,2314,2314,23-
26 feb 202414,2114,2114,2114,2114,21-
23 feb 202414,2514,2514,2514,2514,25-
22 feb 202414,2214,2214,2214,2214,22-
21 feb 202414,0514,0514,0514,0514,05-
20 feb 202414,1314,1314,1314,1314,13-
16 feb 202414,1814,1814,1814,1814,18-
15 feb 202414,2114,2114,2114,2114,21-
14 feb 202414,1114,1114,1114,1114,11-
13 feb 202414,0314,0314,0314,0314,03-
12 feb 202414,1814,1814,1814,1814,18-
09 feb 202414,1414,1414,1414,1414,14-
08 feb 202414,0914,0914,0914,0914,09-
07 feb 202414,1214,1214,1214,1214,12-
06 feb 202413,9813,9813,9813,9813,98-
05 feb 202413,9313,9313,9313,9313,93-
02 feb 202414,0314,0314,0314,0314,03-
01 feb 202413,9613,9613,9613,9613,96-
31 ene 202413,8113,8113,8113,8113,81-
30 ene 202413,9313,9313,9313,9313,93-
29 ene 202413,8813,8813,8813,8813,88-
26 ene 202413,8213,8213,8213,8213,82-
25 ene 202413,8213,8213,8213,8213,82-
24 ene 202413,7213,7213,7213,7213,72-
23 ene 202413,7513,7513,7513,7513,75-
22 ene 202413,7413,7413,7413,7413,74-
19 ene 202413,7813,7813,7813,7813,78-
18 ene 202413,6613,6613,6613,6613,66-
17 ene 202413,5913,5913,5913,5913,59-
16 ene 202413,6513,6513,6513,6513,65-
12 ene 202413,7513,7513,7513,7513,75-
11 ene 202413,7713,7713,7713,7713,77-
10 ene 202413,7913,7913,7913,7913,79-
09 ene 202413,7313,7313,7313,7313,73-
08 ene 202413,7713,7713,7713,7713,77-
05 ene 202413,6413,6413,6413,6413,64-
04 ene 202413,5913,5913,5913,5913,59-
03 ene 202413,6413,6413,6413,6413,64-
02 ene 202413,7313,7313,7313,7313,73-
29 dic 202313,7713,7713,7713,7713,77-
28 dic 202313,8013,8013,8013,8013,80-
27 dic 202313,8013,8013,8013,8013,80-
26 dic 202313,8113,8113,8113,8113,81-
22 dic 202313,7413,7413,7413,7413,74-
21 dic 202313,7113,7113,7113,7113,71-
20 dic 202313,6013,6013,6013,6013,60-
19 dic 202313,8213,8213,8213,8213,82-
18 dic 202313,7413,7413,7413,7413,74-
15 dic 202313,6813,6813,6813,6813,68-
14 dic 202313,6513,6513,6513,6513,65-
13 dic 202313,6213,6213,6213,6213,62-
12 dic 202313,4813,4813,4813,4813,48-
11 dic 202313,4813,4813,4813,4813,48-
11 dic 20230.219 Dividendo
11 dic 20230.129 Plusvalía
08 dic 202313,7913,7913,7913,7913,44-
07 dic 202313,7113,7113,7113,7113,36-
06 dic 202313,6113,6113,6113,6113,27-
05 dic 202313,6513,6513,6513,6513,31-
04 dic 202313,6813,6813,6813,6813,33-
01 dic 202313,7313,7313,7313,7313,38-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...