Mercados españoles cerrados en 3 hrs 32 min

Pinnacle Focused Opportunities ETF (FCUS)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
27,78+0,13 (+0,47%)
Al cierre: 02:09PM EDT
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 jul 202427,8627,8627,5427,7827,7862.200
28 jun 202428,0028,0027,6527,6527,65500
27 jun 202427,9628,0627,9628,0628,061100
26 jun 202427,9127,9127,7727,8927,894000
25 jun 202428,0328,1227,9828,1228,122500
24 jun 202428,0028,0027,7227,7227,721000
21 jun 202428,1028,1527,7628,1528,155200
20 jun 202428,9929,0628,3428,3428,344400
18 jun 202428,3628,7828,3628,7828,786400
17 jun 202428,1128,5028,1128,3628,361400
14 jun 202428,3128,3128,0328,0828,085500
13 jun 202428,4028,5128,3528,5128,51800
12 jun 202428,5828,6728,4628,4628,461300
11 jun 202427,7828,0427,7828,0428,049700
10 jun 202427,6028,2927,6028,2928,291900
07 jun 202428,0728,0727,8127,8127,81300
06 jun 202428,6828,6828,1928,2328,2379.000
05 jun 202428,4328,6928,4028,6928,698600
04 jun 202427,6927,8727,6927,8627,862800
03 jun 202428,1428,2427,9128,2428,245100
31 may 202428,8928,8927,7828,3928,391800
30 may 202429,0029,1628,8828,9028,907900
29 may 202429,1229,1229,1229,1229,12400
28 may 202429,2529,4329,2529,2629,264800
24 may 202428,9329,0928,9329,0829,083500
23 may 202428,6428,6428,1128,1428,14800
22 may 202428,2228,2228,1728,1728,17700
21 may 202428,6328,6528,6328,6528,65500
20 may 202428,2128,5428,2128,5428,541600
17 may 202428,2828,2928,1228,1628,162100
16 may 202428,6528,6528,0928,0928,09700
15 may 202428,3928,7928,3928,7928,79800
14 may 202427,4427,7627,4127,7627,764600
13 may 202427,4027,4027,3427,3427,34300
10 may 202427,6427,6427,6227,6227,621000
09 may 202427,6527,6927,6527,6927,69200
08 may 202427,4027,4227,4027,4227,4213.700
07 may 202427,6327,6327,4127,4327,433300
06 may 202427,1527,6027,1527,5927,592900
03 may 202426,9526,9726,9126,9126,911100
02 may 202425,8826,4325,8226,4226,427200
01 may 202425,8626,4725,7625,9425,9442.700
30 abr 202427,9227,9226,3126,3126,312300
29 abr 202426,8427,0226,8427,0227,02700
26 abr 202426,5926,8426,5926,8426,84300
25 abr 202425,9926,3325,9926,3326,333200
24 abr 202426,3026,3026,1226,1226,121000
23 abr 202425,8926,2725,8926,2426,241900
22 abr 202425,5425,5425,3825,3825,38300
19 abr 202424,8124,8624,7724,8624,8625.800
18 abr 202426,0926,3325,6625,6725,6731.600
17 abr 202426,5226,5225,9725,9925,994900
16 abr 202426,1226,3426,1126,3426,34900
15 abr 202426,2726,2726,2726,2726,27500
12 abr 202427,1727,1726,9326,9326,93400
11 abr 202427,5527,6127,5527,6127,611000
10 abr 202427,2127,2527,2127,2527,2549.800
09 abr 202427,7527,7527,0627,1927,191100
08 abr 202427,8127,8127,7327,7527,75600
05 abr 202427,8627,8627,7527,7527,75800
04 abr 202428,1428,2927,3627,3627,3649.400
03 abr 202427,9228,1227,9227,9827,9831.500
02 abr 202427,4827,5927,1727,5827,5811.200
01 abr 202428,0828,2228,0728,1428,141200
28 mar 202428,5028,5028,3428,3428,34400
27 mar 202428,1028,4928,1028,4528,453700
26 mar 202428,8328,9128,5828,5828,581900
25 mar 202428,6828,7028,6828,7028,7011.300
22 mar 202428,0728,0728,0728,0728,07200
21 mar 202428,2128,2228,2128,2228,22500
20 mar 202427,6927,6927,6927,6927,69100
19 mar 202426,3126,8826,3126,8826,88800
18 mar 202427,0927,1927,0927,1727,172300
15 mar 202427,4227,4227,4227,4227,42100
14 mar 202427,5027,5027,5027,5027,50100
13 mar 202428,0128,0127,9127,9127,91200
12 mar 202427,7127,7127,7127,7127,71100
11 mar 202427,3627,4026,9726,9726,97500
08 mar 202427,5427,5427,5427,5427,54100
07 mar 202427,7327,7327,6527,7227,723100
06 mar 202427,5727,5727,4927,4927,4916.300
05 mar 202426,7926,7926,7126,7126,71300
04 mar 202427,5927,5927,5927,5927,59100
01 mar 202426,8926,8926,8926,8926,89100
29 feb 202426,6726,6726,6726,6726,67100
28 feb 202426,4226,4226,4226,4226,42100
27 feb 202426,3726,4726,3726,4626,462300
26 feb 202426,4126,4126,4126,4126,41100
23 feb 202426,0526,0526,0526,0526,05100
22 feb 202425,8725,9225,8725,9225,92400
21 feb 202424,9224,9624,8024,9624,963900
20 feb 202425,5725,6825,5725,6525,65500
16 feb 202426,1226,1226,1226,1226,12100
15 feb 202426,3026,3026,3026,3026,30-
14 feb 202425,8426,0625,8426,0626,06200
13 feb 202425,6925,6925,5525,5525,55700
12 feb 202426,0126,0126,0126,0126,01100
09 feb 202426,2226,2426,2226,2426,24100
08 feb 202426,1326,1326,1126,1126,11400
07 feb 202425,4325,7425,4325,6425,641600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...