Mercados españoles cerrados en 1 hr 35 mins
IBEX 35
11.039,50 -113,50 (-1,02%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0768 +0,0016 (+0,15%) Petróleo Brent
83,69 +0,11 (+0,13%) Oro
2.326,10 +3,80 (+0,16%) Bitcoin EUR
56.782,16 -906,61 (-1,57%)
Mast Global Battery Recycling & Production ETF (EV)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:59PM EDT. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | 2 |
| 07 may 2024 | 24,83 | 24,83 | 24,75 | 24,75 | 24,75 | 300 |
| 06 may 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | 100 |
| 03 may 2024 | 24,63 | 24,68 | 24,56 | 24,68 | 24,68 | 5600 |
| 02 may 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | 100 |
| 01 may 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | 100 |
| 30 abr 2024 | 24,15 | 24,15 | 24,12 | 24,12 | 24,12 | 100 |
| 29 abr 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | 100 |
| 26 abr 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | 100 |
| 25 abr 2024 | 23,58 | 23,58 | 23,57 | 23,57 | 23,57 | 100 |
| 24 abr 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | 100 |
| 23 abr 2024 | 23,29 | 23,39 | 23,29 | 23,39 | 23,39 | 600 |
| 22 abr 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | 100 |
| 19 abr 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | 100 |
| 18 abr 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | 100 |
| 17 abr 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | 100 |
| 16 abr 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | 100 |
| 15 abr 2024 | 23,95 | 23,95 | 23,72 | 23,78 | 23,78 | 700 |
| 12 abr 2024 | 24,02 | 24,02 | 23,78 | 23,78 | 23,78 | 200 |
| 11 abr 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,21 | 100 |
| 10 abr 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | 100 |
| 09 abr 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | 400 |
| 08 abr 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | 2100 |
| 05 abr 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | 100 |
| 04 abr 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | 100 |
| 03 abr 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | 400 |
| 02 abr 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | 100 |
| 01 abr 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | 100 |
| 28 mar 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | 100 |
| 27 mar 2024 | 23,86 | 24,01 | 23,86 | 24,01 | 24,01 | 1100 |
| 26 mar 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | 100 |
| 25 mar 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | 100 |
| 22 mar 2024 | 24,19 | 24,19 | 23,96 | 23,96 | 23,96 | 600 |
| 21 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | 700 |
| 20 mar 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | 1000 |
| 19 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | 100 |
| 18 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | 200 |
| 15 mar 2024 | 23,66 | 23,66 | 23,66 | 23,66 | 23,66 | 800 |
| 14 mar 2024 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | 100 |
| 13 mar 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | 100 |
| 12 mar 2024 | 23,77 | 23,77 | 23,65 | 23,71 | 23,71 | 700 |
| 11 mar 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | 100 |
| 08 mar 2024 | 23,01 | 23,03 | 23,01 | 23,03 | 23,03 | 200 |
| 07 mar 2024 | 23,21 | 23,21 | 23,21 | 23,21 | 23,21 | 100 |
| 06 mar 2024 | 23,04 | 23,04 | 22,92 | 22,92 | 22,92 | 500 |
| 05 mar 2024 | 22,72 | 22,72 | 22,65 | 22,65 | 22,65 | 3800 |
| 04 mar 2024 | 23,03 | 23,03 | 22,91 | 22,91 | 22,91 | 900 |
| 01 mar 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | 200 |
| 29 feb 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | 100 |
| 28 feb 2024 | 22,64 | 22,64 | 22,62 | 22,62 | 22,62 | 300 |
| 27 feb 2024 | 22,77 | 22,83 | 22,77 | 22,83 | 22,83 | 200 |
| 26 feb 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | 100 |
| 23 feb 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | 100 |
| 22 feb 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | 700 |
| 21 feb 2024 | 22,83 | 22,83 | 22,75 | 22,78 | 22,78 | 700 |
| 20 feb 2024 | 22,83 | 22,83 | 22,71 | 22,71 | 22,71 | 1400 |
| 16 feb 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,17 | 2300 |
| 15 feb 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,91 | 500 |
| 14 feb 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | 600 |
| 13 feb 2024 | 22,47 | 22,54 | 22,41 | 22,41 | 22,41 | 1900 |
| 12 feb 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | 2000 |
| 09 feb 2024 | 22,61 | 22,69 | 22,48 | 22,69 | 22,69 | 1100 |
| 08 feb 2024 | 22,66 | 22,69 | 22,66 | 22,66 | 22,66 | 2000 |
| 07 feb 2024 | 22,72 | 22,72 | 22,62 | 22,68 | 22,68 | 3300 |
| 06 feb 2024 | 22,49 | 22,57 | 22,45 | 22,57 | 22,57 | 4200 |
| 05 feb 2024 | 22,00 | 22,15 | 21,95 | 22,10 | 22,10 | 3100 |
| 02 feb 2024 | 22,45 | 22,45 | 22,17 | 22,26 | 22,26 | 3600 |
| 01 feb 2024 | 22,62 | 22,69 | 22,53 | 22,69 | 22,69 | 3400 |
| 31 ene 2024 | 22,78 | 22,82 | 22,51 | 22,51 | 22,51 | 3300 |
| 30 ene 2024 | 22,63 | 22,70 | 22,62 | 22,68 | 22,68 | 11.900 |
| 29 ene 2024 | 22,82 | 23,00 | 22,82 | 23,00 | 23,00 | 3000 |
| 26 ene 2024 | 23,13 | 23,13 | 23,12 | 23,12 | 23,12 | 3100 |
| 25 ene 2024 | 23,15 | 23,15 | 22,87 | 22,87 | 22,87 | 4000 |
| 24 ene 2024 | 23,51 | 23,52 | 23,27 | 23,27 | 23,27 | 5000 |
| 23 ene 2024 | 23,04 | 23,09 | 23,04 | 23,08 | 23,08 | 3700 |
| 22 ene 2024 | 22,85 | 22,86 | 22,78 | 22,84 | 22,84 | 5500 |
| 19 ene 2024 | 23,20 | 23,35 | 23,20 | 23,35 | 23,35 | 3200 |
| 18 ene 2024 | 23,28 | 23,43 | 23,28 | 23,43 | 23,43 | 3200 |
| 17 ene 2024 | 23,23 | 23,28 | 23,23 | 23,28 | 23,28 | 3000 |
| 16 ene 2024 | 23,94 | 23,94 | 23,80 | 23,82 | 23,82 | 4100 |
| 12 ene 2024 | 24,31 | 24,38 | 24,31 | 24,36 | 24,36 | 3200 |
| 11 ene 2024 | 24,45 | 24,55 | 24,42 | 24,45 | 24,45 | 11.000 |
| 10 ene 2024 | 25,23 | 25,23 | 24,39 | 24,42 | 24,42 | 3000 |
| 09 ene 2024 | 24,99 | 24,99 | 24,52 | 24,53 | 24,53 | 3500 |
| 08 ene 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | 1100 |
| 05 ene 2024 | 24,99 | 25,21 | 24,96 | 25,01 | 25,01 | 36.400 |
| 04 ene 2024 | 25,02 | 25,02 | 24,95 | 24,95 | 24,95 | 20.500 |
| 03 ene 2024 | 25,02 | 25,17 | 25,02 | 25,17 | 25,17 | 20.700 |
| 02 ene 2024 | 25,44 | 25,44 | 25,38 | 25,38 | 25,38 | 20.200 |
| 29 dic 2023 | 25,86 | 25,86 | 25,68 | 25,72 | 25,72 | 20.600 |
| 28 dic 2023 | 26,06 | 26,08 | 25,84 | 25,84 | 25,84 | 19.600 |
| 27 dic 2023 | 25,58 | 25,59 | 25,55 | 25,56 | 25,56 | 20.500 |
| 26 dic 2023 | 25,48 | 25,53 | 25,46 | 25,46 | 25,46 | 20.000 |
| 22 dic 2023 | 25,46 | 25,46 | 25,33 | 25,34 | 25,34 | 20.600 |
| 21 dic 2023 | 25,26 | 25,29 | 25,22 | 25,29 | 25,29 | 20.200 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
© 2024 Yahoo. Todos los derechos reservados.