Mercados españoles cerrados en 7 hrs 49 min

AB Disruptors ETF (FWD)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
72,38-0,07 (-0,10%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
14 may 2023 - 14 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 may 202472,4372,4372,3572,3872,388800
10 may 202472,6572,6572,3772,4572,459800
09 may 202471,9472,1571,9472,1472,146900
08 may 202471,6171,8171,5671,8171,8110.300
07 may 202471,8872,0771,7272,0772,0724.800
06 may 202471,3271,8271,1971,8271,829400
03 may 202470,4471,1470,4471,1471,1413.900
02 may 202469,0769,6568,7969,5969,5910.900
01 may 202468,6669,5968,2468,4068,4041.100
30 abr 202469,5769,6068,8569,1569,1526.300
29 abr 202470,0570,1269,8770,1270,1211.400
26 abr 202469,8470,0469,7470,0170,0138.300
25 abr 202467,7568,9967,7568,7868,7814.900
24 abr 202469,7969,7968,5869,3269,3227.600
23 abr 202467,8869,0667,8869,0669,0615.100
22 abr 202466,8067,6366,3367,1867,1827.000
19 abr 202466,4966,5666,4866,5066,5021.300
18 abr 202468,5469,1368,2568,2568,255400
17 abr 202468,9569,4568,8468,8968,8919.300
16 abr 202469,5169,9669,5169,8769,8719.400
15 abr 202471,5871,5969,6469,6769,6721.100
12 abr 202470,9770,9770,6570,7770,7713.500
11 abr 202471,4372,4171,4372,4172,414800
10 abr 202470,8871,4970,8871,4671,4610.300
09 abr 202472,1872,1871,7472,1872,1812.000
08 abr 202472,3972,5272,3972,4072,4016.700
05 abr 202471,4672,6671,4672,6672,6635.900
04 abr 202473,2073,2071,2371,2371,234900
03 abr 202472,1972,8272,1972,8272,8216.100
02 abr 202471,7271,8471,0971,8471,8418.300
01 abr 202472,5172,5472,4672,5372,5310.200
28 mar 202472,4672,6272,3572,4072,406100
27 mar 202472,8272,8271,9872,3472,348400
26 mar 202474,5975,2672,4972,8672,869800
25 mar 202472,3472,8972,3472,6572,6526.100
22 mar 202472,5072,8472,5072,7272,7223.300
21 mar 202472,8873,1672,7672,7672,7622.500
20 mar 202471,3872,2471,3872,2472,2418.200
19 mar 202470,1371,1070,1371,1071,1034.400
18 mar 202471,1771,1770,9570,9970,994100
15 mar 202470,7270,7270,3770,4670,4623.400
14 mar 202471,2771,2770,6771,2071,2016.000
13 mar 202471,5071,8571,5071,6071,608000
12 mar 202470,9272,0470,9272,0472,046600
11 mar 202471,3071,3070,6470,8870,889300
08 mar 202473,4873,8071,8672,4572,459800
07 mar 202472,7773,3572,5773,2273,2210.100
06 mar 202471,9072,3471,9072,0372,036800
05 mar 202471,6071,6070,6770,9470,9412.000
04 mar 202472,3072,5572,0772,5472,5440.200
01 mar 202472,0972,0972,0172,0172,019800
29 feb 202470,0970,5169,9970,5170,5112.000
28 feb 202472,0672,0669,5569,5969,597800
27 feb 202469,9569,9869,9569,9569,9527.900
26 feb 202469,8270,1469,8269,9469,9412.400
23 feb 202469,8869,8869,5169,5169,5113.900
22 feb 202469,1470,0269,1470,0270,024700
21 feb 202467,0067,1266,5967,1267,128900
20 feb 202467,7067,9067,7067,9067,9020.500
16 feb 202469,3969,3968,8269,2369,2350.500
15 feb 202469,2169,5069,2169,5069,507200
14 feb 202468,5069,0068,5069,0069,0014.100
13 feb 202466,9667,6666,9467,3567,3515.700
12 feb 202469,0469,3168,7269,1369,1340.800
09 feb 202469,0669,3668,9669,3669,362400
08 feb 202468,1668,2367,9868,0468,046300
07 feb 202466,6167,1666,6167,0567,0514.200
06 feb 202465,9666,6465,9666,6466,6430.300
05 feb 202466,2766,2966,1266,2966,2910.100
02 feb 202465,6366,6265,6366,6266,6219.900
01 feb 202464,8265,3364,5265,3365,3311.500
31 ene 202464,7864,8564,1764,2164,2112.600
30 ene 202465,1765,3265,1065,3265,3227.300
29 ene 202464,5465,7664,5465,7665,7625.400
26 ene 202464,4464,7264,3564,6264,6227.600
25 ene 202464,9664,9664,2364,6164,614800
24 ene 202465,0265,2264,4664,4664,464600
23 ene 202464,2464,2463,9164,2064,204900
22 ene 202464,2164,4364,1864,4364,437600
19 ene 202463,6763,6963,6763,6963,691800
18 ene 202462,0662,5062,0662,4662,468400
17 ene 202461,3461,5161,2261,5161,511800
16 ene 202462,0262,0461,5762,0462,0411.000
12 ene 202462,3462,3462,2762,2862,287300
11 ene 202462,1962,3462,1962,3462,3422.400
10 ene 202462,0362,2362,0162,1262,1253.700
09 ene 202461,7961,7961,5461,5861,582100
08 ene 202460,0661,5060,0661,5061,5010.300
05 ene 202459,7459,7859,6559,7859,785100
04 ene 202459,4459,9559,3359,6459,646500
03 ene 202460,2760,2759,8259,8259,821900
02 ene 202461,2361,2360,7760,9760,975900
29 dic 202362,4862,5662,3662,3662,368200
28 dic 202362,6563,0662,6563,0663,0617.000
27 dic 202362,6862,6862,6062,6862,683700
26 dic 202362,4762,6062,4362,6062,602600
22 dic 202362,1162,1161,9961,9961,999600
21 dic 202361,4861,9361,4861,9361,935800
20 dic 202361,6861,6860,7660,7660,764100
19 dic 202361,5661,8961,5661,8961,8918.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...