Mercados españoles cerrados en 1 hr 22 mins

Defiance 5G Next Gen Connectivity ETF (FIVG)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
41,66-0,04 (-0,09%)
A partir del 09:56AM EDT. Mercado abierto.
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jun 202441,7841,7841,6641,6641,663937
14 jun 202441,6441,7441,4341,7041,70217.900
13 jun 202441,7941,9541,4741,8441,8420.100
12 jun 202441,1141,6041,1141,4941,4939.600
11 jun 202440,1640,5740,1140,5540,5513.300
10 jun 202439,8940,4039,8940,3240,329900
07 jun 202440,0940,2740,0540,1740,1714.100
06 jun 202440,4540,4540,2140,2540,2522.200
05 jun 202439,9940,4939,9940,4940,4944.000
04 jun 202439,6039,6939,3539,6039,6039.300
03 jun 202440,0540,0539,3239,6639,6622.400
31 may 202439,7839,8438,9339,7039,7019.200
30 may 202440,0240,1339,7739,9339,9340.000
29 may 202439,8840,0839,8639,9739,9744.900
28 may 202440,1640,5140,1240,3640,3629.900
24 may 202439,5939,9939,5939,9139,9136.700
23 may 202440,1640,1639,2439,4139,4151.000
22 may 202439,5939,8039,4239,6739,6729.800
21 may 202439,2239,4739,1739,4639,4622.200
20 may 202439,3539,6539,3539,4939,4919.000
17 may 202439,4439,4839,1239,2739,2723.400
16 may 202439,4639,6339,3639,3739,3720.700
15 may 202438,9439,3538,8239,3539,3583.100
14 may 202438,1238,5838,1238,5638,5613.300
13 may 202438,0238,1538,0038,0338,0321.300
10 may 202437,8638,0137,7437,8237,8217.400
09 may 202437,7137,7137,4737,6637,6646.900
08 may 202437,2437,7137,2437,6937,6923.700
07 may 202437,5837,6337,4337,4437,4424.000
06 may 202437,3037,5837,3037,5837,5832.900
03 may 202437,2537,3737,0537,1237,1222.700
02 may 202436,6036,6336,1436,5236,528200
01 may 202436,4336,9736,1336,1936,1927.600
30 abr 202437,2737,4136,7836,7836,7819.200
29 abr 202437,3737,5437,2937,4937,4919.500
26 abr 202436,9837,3736,9837,2937,2917.800
25 abr 202436,4637,0336,4636,9136,9124.000
24 abr 202436,7936,9536,4336,6836,6821.500
23 abr 202435,8936,5535,8936,4136,4138.400
22 abr 202435,6835,9935,4535,7735,7716.400
19 abr 202436,0036,1435,3335,3935,3921.600
18 abr 202436,4636,6036,1436,1836,1813.700
17 abr 202437,2237,2936,4536,4536,4519.700
16 abr 202437,0337,2136,9637,1137,1127.600
15 abr 202437,9738,0036,9837,0737,0727.600
12 abr 202438,1138,1537,5437,5937,5920.100
11 abr 202438,2138,6838,1238,6438,6416.900
10 abr 202438,1638,2637,9138,0238,0228.900
09 abr 202438,7238,8338,3638,7838,7824.400
08 abr 202438,5638,6938,4638,5338,5321.300
05 abr 202438,2738,6738,2538,4938,4923.600
04 abr 202439,2939,4638,2238,2238,2218.000
03 abr 202438,4539,0538,4538,9038,9027.700
02 abr 202438,5738,7438,3438,7438,7430.200
01 abr 202439,0039,3838,9739,0439,0424.700
28 mar 202438,9539,2138,9539,0839,0838.700
27 mar 202438,9439,0338,6339,0239,0255.700
26 mar 202439,0239,1638,6838,6838,6820.200
25 mar 202438,7739,1038,7738,9138,9118.200
22 mar 202439,1039,2438,9939,1339,1322.400
21 mar 202439,2739,5339,1839,1839,1845.100
20 mar 202438,3838,8838,2338,8038,8029.000
20 mar 20240.083 Dividendo
19 mar 202438,2238,5237,9038,4238,3430.400
18 mar 202438,8438,8438,5138,5138,43298.100
15 mar 202438,4438,7438,4338,4738,3925.900
14 mar 202439,2039,2538,4938,7038,6236.200
13 mar 202439,7139,7139,1939,2439,1632.200
12 mar 202439,7739,9339,4239,9239,8331.600
11 mar 202439,1939,4939,0739,3439,2631.200
08 mar 202440,4940,6939,4939,4939,4072.400
07 mar 202440,1540,4640,1040,3740,2822.800
06 mar 202439,9140,2439,7039,8939,8042.200
05 mar 202439,6039,6639,0639,3139,2335.000
04 mar 202439,7340,2439,7339,9639,8746.100
01 mar 202438,7739,6338,7739,5839,49372.700
29 feb 202437,9238,3237,9238,2338,1552.400
28 feb 202437,5237,7837,4737,6437,5628.900
27 feb 202437,8437,8637,6837,7737,6957.600
26 feb 202437,8537,9537,7337,7337,65109.400
23 feb 202437,9538,0837,5837,7137,6332.900
22 feb 202437,4437,8937,4337,7937,7187.000
21 feb 202436,4436,5536,2236,5436,4646.200
20 feb 202436,9436,9636,4436,7236,6445.000
16 feb 202437,5637,6037,2137,2237,1434.000
15 feb 202437,7037,8137,4837,5937,5138.300
14 feb 202437,3737,6137,2237,5837,5052.800
13 feb 202436,9637,3236,7637,0736,9930.400
12 feb 202437,8438,2737,7637,8837,8050.900
09 feb 202437,4537,8337,4437,7437,6629.700
08 feb 202437,1137,5237,1037,3737,2968.200
07 feb 202437,0437,2036,8337,1537,0765.900
06 feb 202437,0737,1336,6136,8236,7475.600
05 feb 202436,9236,9936,6136,8536,7729.300
02 feb 202436,6636,9636,5736,8636,7839.700
01 feb 202436,4036,7136,2836,6736,5999.100
31 ene 202436,5736,9236,3436,3436,2662.500
30 ene 202437,3137,3637,0037,0136,93307.900
29 ene 202437,1737,5037,0637,4937,4151.200
26 ene 202437,3437,5537,1337,1637,0829.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...