Mercados españoles abiertos en 3 hrs 39 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.392,10 +189,73 (+0,50%) Dólar/Euro
1,0753 +0,0001 (+0,01%) Petróleo Brent
83,92 +0,34 (+0,41%) Bitcoin EUR
57.140,52 -1.234,51 (-2,11%)
AdvisorShares Gerber Kawasaki ETF (GK)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 19,86 | 19,92 | 19,86 | 19,92 | 19,92 | 1000 |
| 07 may 2024 | 20,11 | 20,11 | 20,02 | 20,03 | 20,03 | 21.400 |
| 06 may 2024 | 20,00 | 20,17 | 20,00 | 20,17 | 20,17 | 4500 |
| 03 may 2024 | 19,87 | 19,94 | 19,86 | 19,91 | 19,91 | 3300 |
| 02 may 2024 | 19,55 | 19,58 | 19,44 | 19,58 | 19,58 | 15.800 |
| 01 may 2024 | 19,44 | 19,63 | 19,29 | 19,31 | 19,31 | 6100 |
| 30 abr 2024 | 19,72 | 19,72 | 19,50 | 19,50 | 19,50 | 2400 |
| 29 abr 2024 | 19,76 | 19,76 | 19,67 | 19,73 | 19,73 | 4600 |
| 26 abr 2024 | 19,56 | 19,81 | 19,56 | 19,74 | 19,74 | 4300 |
| 25 abr 2024 | 19,07 | 19,45 | 19,07 | 19,40 | 19,40 | 2300 |
| 24 abr 2024 | 19,59 | 19,60 | 19,33 | 19,44 | 19,44 | 12.900 |
| 23 abr 2024 | 19,44 | 19,60 | 19,44 | 19,55 | 19,55 | 1300 |
| 22 abr 2024 | 19,23 | 19,23 | 19,18 | 19,18 | 19,18 | 1300 |
| 19 abr 2024 | 19,30 | 19,30 | 18,99 | 18,99 | 18,99 | 3500 |
| 18 abr 2024 | 19,56 | 19,64 | 19,43 | 19,45 | 19,45 | 2700 |
| 17 abr 2024 | 19,74 | 19,74 | 19,54 | 19,54 | 19,54 | 2000 |
| 16 abr 2024 | 19,67 | 19,76 | 19,67 | 19,76 | 19,76 | 1100 |
| 15 abr 2024 | 19,76 | 19,76 | 19,74 | 19,74 | 19,74 | 1000 |
| 12 abr 2024 | 20,24 | 20,24 | 19,94 | 20,00 | 20,00 | 3200 |
| 11 abr 2024 | 20,22 | 20,46 | 20,22 | 20,46 | 20,46 | 2200 |
| 10 abr 2024 | 20,19 | 20,23 | 20,13 | 20,15 | 20,15 | 3400 |
| 09 abr 2024 | 20,54 | 20,54 | 20,38 | 20,39 | 20,39 | 1200 |
| 08 abr 2024 | 20,53 | 20,53 | 20,49 | 20,51 | 20,51 | 1500 |
| 05 abr 2024 | 20,39 | 20,51 | 20,39 | 20,50 | 20,50 | 3000 |
| 04 abr 2024 | 20,25 | 20,25 | 20,20 | 20,21 | 20,21 | 1100 |
| 03 abr 2024 | 20,68 | 20,68 | 20,62 | 20,62 | 20,62 | 5500 |
| 02 abr 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | 1000 |
| 01 abr 2024 | 20,81 | 20,89 | 20,80 | 20,80 | 20,80 | 1000 |
| 28 mar 2024 | 20,76 | 21,01 | 20,73 | 20,80 | 20,80 | 4600 |
| 27 mar 2024 | 20,74 | 20,74 | 20,58 | 20,74 | 20,74 | 6000 |
| 26 mar 2024 | 20,71 | 20,80 | 20,68 | 20,68 | 20,68 | 2100 |
| 25 mar 2024 | 20,71 | 20,72 | 20,65 | 20,65 | 20,65 | 600 |
| 22 mar 2024 | 20,59 | 20,71 | 20,59 | 20,66 | 20,66 | 5900 |
| 21 mar 2024 | 20,72 | 20,80 | 20,72 | 20,76 | 20,76 | 900 |
| 20 mar 2024 | 20,39 | 20,66 | 20,39 | 20,65 | 20,65 | 9000 |
| 19 mar 2024 | 20,22 | 20,47 | 20,22 | 20,47 | 20,47 | 3000 |
| 18 mar 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | 400 |
| 15 mar 2024 | 20,19 | 20,25 | 20,14 | 20,19 | 20,19 | 2500 |
| 14 mar 2024 | 20,33 | 20,33 | 20,19 | 20,21 | 20,21 | 8000 |
| 13 mar 2024 | 20,50 | 20,50 | 20,42 | 20,42 | 20,42 | 16.400 |
| 12 mar 2024 | 20,23 | 20,50 | 20,23 | 20,50 | 20,50 | 4600 |
| 11 mar 2024 | 20,12 | 20,19 | 20,11 | 20,11 | 20,11 | 1400 |
| 08 mar 2024 | 20,52 | 20,61 | 20,20 | 20,20 | 20,20 | 4700 |
| 07 mar 2024 | 20,32 | 20,46 | 20,32 | 20,44 | 20,44 | 1100 |
| 06 mar 2024 | 20,06 | 20,08 | 20,01 | 20,01 | 20,01 | 1100 |
| 05 mar 2024 | 20,10 | 20,10 | 19,82 | 19,94 | 19,94 | 4200 |
| 04 mar 2024 | 20,30 | 20,36 | 20,24 | 20,24 | 20,24 | 1900 |
| 01 mar 2024 | 20,00 | 20,23 | 20,00 | 20,22 | 20,22 | 13.000 |
| 29 feb 2024 | 19,87 | 20,06 | 19,87 | 20,05 | 20,05 | 5400 |
| 28 feb 2024 | 19,84 | 19,84 | 19,79 | 19,79 | 19,79 | 200 |
| 27 feb 2024 | 19,83 | 19,86 | 19,83 | 19,84 | 19,84 | 400 |
| 26 feb 2024 | 19,84 | 19,84 | 19,81 | 19,81 | 19,81 | 500 |
| 23 feb 2024 | 19,96 | 19,97 | 19,85 | 19,87 | 19,87 | 2100 |
| 22 feb 2024 | 19,65 | 19,89 | 19,65 | 19,89 | 19,89 | 1400 |
| 21 feb 2024 | 19,12 | 19,19 | 19,09 | 19,19 | 19,19 | 1400 |
| 20 feb 2024 | 19,47 | 19,47 | 19,19 | 19,24 | 19,24 | 2200 |
| 16 feb 2024 | 19,70 | 19,76 | 19,61 | 19,67 | 19,67 | 6400 |
| 15 feb 2024 | 19,71 | 19,75 | 19,71 | 19,75 | 19,75 | 500 |
| 14 feb 2024 | 19,48 | 19,67 | 19,47 | 19,65 | 19,65 | 4500 |
| 13 feb 2024 | 19,37 | 19,45 | 19,34 | 19,45 | 19,45 | 3800 |
| 12 feb 2024 | 19,79 | 19,90 | 19,73 | 19,73 | 19,73 | 4300 |
| 09 feb 2024 | 19,69 | 19,92 | 19,60 | 19,81 | 19,81 | 14.300 |
| 08 feb 2024 | 19,48 | 19,62 | 19,48 | 19,58 | 19,58 | 9800 |
| 07 feb 2024 | 19,37 | 19,44 | 19,37 | 19,40 | 19,40 | 2200 |
| 06 feb 2024 | 19,15 | 19,23 | 19,15 | 19,23 | 19,23 | 1200 |
| 05 feb 2024 | 19,06 | 19,22 | 19,02 | 19,16 | 19,16 | 2400 |
| 02 feb 2024 | 18,91 | 19,18 | 18,91 | 19,16 | 19,16 | 7000 |
| 01 feb 2024 | 18,76 | 18,97 | 18,76 | 18,95 | 18,95 | 9500 |
| 31 ene 2024 | 18,72 | 18,80 | 18,59 | 18,59 | 18,59 | 900 |
| 30 ene 2024 | 18,95 | 18,95 | 18,87 | 18,87 | 18,87 | 5100 |
| 29 ene 2024 | 18,75 | 18,91 | 18,75 | 18,91 | 18,91 | 1000 |
| 26 ene 2024 | 18,77 | 18,77 | 18,72 | 18,72 | 18,72 | 1200 |
| 25 ene 2024 | 18,73 | 18,76 | 18,59 | 18,70 | 18,70 | 3800 |
| 24 ene 2024 | 18,60 | 18,82 | 18,60 | 18,61 | 18,61 | 1800 |
| 23 ene 2024 | 18,39 | 18,42 | 18,33 | 18,42 | 18,42 | 4700 |
| 22 ene 2024 | 18,39 | 18,42 | 18,38 | 18,38 | 18,38 | 2100 |
| 19 ene 2024 | 18,15 | 18,38 | 18,15 | 18,36 | 18,36 | 7100 |
| 18 ene 2024 | 18,01 | 18,12 | 18,00 | 18,12 | 18,12 | 1400 |
| 17 ene 2024 | 17,88 | 17,89 | 17,79 | 17,89 | 17,89 | 3000 |
| 16 ene 2024 | 17,89 | 18,02 | 17,89 | 18,02 | 18,02 | 900 |
| 12 ene 2024 | 18,04 | 18,04 | 17,93 | 17,99 | 17,99 | 3900 |
| 11 ene 2024 | 18,00 | 18,05 | 17,97 | 18,05 | 18,05 | 2000 |
| 10 ene 2024 | 18,03 | 18,06 | 18,02 | 18,06 | 18,06 | 1200 |
| 09 ene 2024 | 18,00 | 18,02 | 18,00 | 18,00 | 18,00 | 1500 |
| 08 ene 2024 | 17,99 | 18,13 | 17,99 | 18,13 | 18,13 | 2700 |
| 05 ene 2024 | 17,81 | 17,82 | 17,79 | 17,79 | 17,79 | 2000 |
| 04 ene 2024 | 17,66 | 17,87 | 17,66 | 17,71 | 17,71 | 1200 |
| 03 ene 2024 | 17,72 | 17,84 | 17,72 | 17,75 | 17,75 | 1800 |
| 02 ene 2024 | 17,91 | 17,97 | 17,91 | 17,91 | 17,91 | 5200 |
| 29 dic 2023 | 18,17 | 18,23 | 18,03 | 18,13 | 18,13 | 4800 |
| 28 dic 2023 | 18,15 | 18,24 | 18,15 | 18,17 | 18,17 | 2700 |
| 27 dic 2023 | 18,09 | 18,19 | 18,08 | 18,16 | 18,16 | 4800 |
| 26 dic 2023 | 18,02 | 18,17 | 18,02 | 18,14 | 18,14 | 1000 |
| 26 dic 2023 | 0.024 Dividendo | |||||
| 22 dic 2023 | 18,10 | 18,10 | 18,07 | 18,07 | 18,04 | 1500 |
| 21 dic 2023 | 18,00 | 18,08 | 17,94 | 18,08 | 18,06 | 1700 |
| 20 dic 2023 | 18,05 | 18,23 | 17,83 | 17,83 | 17,81 | 3900 |
| 19 dic 2023 | 18,00 | 18,14 | 18,00 | 18,11 | 18,09 | 4800 |
| 18 dic 2023 | 17,63 | 17,98 | 17,63 | 17,90 | 17,88 | 2400 |
| 15 dic 2023 | 17,88 | 17,91 | 17,82 | 17,87 | 17,84 | 3900 |
| *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.