Mercados españoles abiertos en 4 hrs 25 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.687,66 +514,51 (+1,31%) Dólar/Euro
1,0717 +0,0001 (+0,01%) Petróleo Brent
85,22 +0,21 (+0,25%) Bitcoin EUR
58.060,61 +1.448,97 (+2,56%)
Goose Hollow Enhanced Equity ETF (GHEE)
Cboe US - Cboe US Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 11:45AM EDT
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
| 24 jun 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | 100 |
| 21 jun 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
| 20 jun 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | 100 |
| 18 jun 2024 | 25,69 | 25,74 | 25,69 | 25,74 | 25,74 | 1000 |
| 17 jun 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
| 14 jun 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
| 13 jun 2024 | 25,42 | 25,42 | 25,37 | 25,37 | 25,37 | 300 |
| 12 jun 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | 100 |
| 11 jun 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
| 10 jun 2024 | 25,53 | 25,53 | 25,53 | 25,53 | 25,53 | 100 |
| 07 jun 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | 100 |
| 06 jun 2024 | 25,57 | 25,61 | 25,41 | 25,61 | 25,61 | 300 |
| 05 jun 2024 | 26,05 | 26,09 | 25,64 | 25,64 | 25,64 | 2700 |
| 04 jun 2024 | 25,94 | 25,94 | 25,90 | 25,90 | 25,90 | 100 |
| 03 jun 2024 | 26,30 | 26,30 | 26,16 | 26,16 | 26,16 | 500 |
| 31 may 2024 | 26,13 | 26,13 | 25,91 | 26,05 | 26,05 | 1400 |
| 30 may 2024 | 26,19 | 26,20 | 26,18 | 26,18 | 26,18 | 4700 |
| 29 may 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
| 28 may 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | 100 |
| 24 may 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
| 23 may 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
| 22 may 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 26,15 | 100 |
| 21 may 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | 100 |
| 20 may 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | 100 |
| 17 may 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 16 may 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
| 15 may 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
| 14 may 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
| 13 may 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | 100 |
| 10 may 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
| 09 may 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
| 08 may 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | - |
| 07 may 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | - |
| 06 may 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | - |
| 03 may 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | - |
| 02 may 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
| 01 may 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
| 30 abr 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | - |
| 29 abr 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
| 26 abr 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
| 25 abr 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
| 24 abr 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | - |
| 23 abr 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | 100 |
| 22 abr 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | 100 |
| 19 abr 2024 | 26,46 | 26,76 | 26,46 | 26,76 | 26,76 | 300 |
| 18 abr 2024 | 26,45 | 26,45 | 26,36 | 26,36 | 26,36 | 200 |
| 17 abr 2024 | 26,30 | 26,30 | 25,93 | 25,93 | 25,93 | 1500 |
| 16 abr 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | 100 |
| 15 abr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | 100 |
| 12 abr 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,73 | - |
| 11 abr 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | 100 |
| 10 abr 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | 100 |
| 09 abr 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | 100 |
| 08 abr 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | 100 |
| 05 abr 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
| 04 abr 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
| 03 abr 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
| 02 abr 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
| 01 abr 2024 | 25,53 | 25,53 | 25,53 | 25,53 | 25,53 | - |
| 28 mar 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
| 27 mar 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
| 26 mar 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
| 25 mar 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
| 22 mar 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
| 21 mar 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 20 mar 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | 100 |
| 19 mar 2024 | 25,52 | 25,61 | 25,52 | 25,61 | 25,61 | 100 |
| 18 mar 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | 100 |
| 15 mar 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
| 14 mar 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | 100 |
| 13 mar 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | 100 |
| 12 mar 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | 100 |
| 11 mar 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | 100 |
| 08 mar 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | 100 |
| 07 mar 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | 100 |
| 06 mar 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | 100 |
| 05 mar 2024 | 25,19 | 25,29 | 25,17 | 25,29 | 25,29 | 600 |
| 04 mar 2024 | 25,40 | 25,47 | 25,38 | 25,47 | 25,47 | 200 |
| 01 mar 2024 | 25,57 | 25,65 | 25,54 | 25,65 | 25,65 | 1100 |
| 29 feb 2024 | 25,35 | 25,44 | 25,32 | 25,44 | 25,44 | 200 |
| 28 feb 2024 | 25,31 | 25,40 | 25,29 | 25,40 | 25,40 | 200 |
| 27 feb 2024 | 25,52 | 25,52 | 25,50 | 25,52 | 25,52 | 500 |
| 26 feb 2024 | 25,44 | 25,50 | 25,41 | 25,50 | 25,50 | 400 |
| 23 feb 2024 | 25,47 | 25,53 | 25,46 | 25,53 | 25,53 | 1400 |
| 22 feb 2024 | 25,50 | 25,56 | 25,47 | 25,56 | 25,56 | 200 |
| 21 feb 2024 | 25,47 | 25,60 | 25,39 | 25,60 | 25,60 | 2900 |
| 20 feb 2024 | 25,36 | 25,44 | 25,34 | 25,44 | 25,44 | 800 |
| 16 feb 2024 | 25,44 | 25,51 | 25,42 | 25,51 | 25,51 | 200 |
| 15 feb 2024 | 25,30 | 25,38 | 25,27 | 25,38 | 25,38 | 700 |
| 14 feb 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | 100 |
| 13 feb 2024 | 25,08 | 25,08 | 24,78 | 24,91 | 24,91 | 900 |
| 12 feb 2024 | 25,15 | 25,45 | 25,11 | 25,45 | 25,45 | 700 |
| 09 feb 2024 | 24,89 | 25,13 | 24,87 | 25,13 | 25,13 | 1100 |
| 08 feb 2024 | 25,08 | 25,10 | 24,69 | 25,10 | 25,10 | 10.900 |
| 07 feb 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | 300 |
| 06 feb 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
| 05 feb 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | 100 |
| 02 feb 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 01 feb 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.