Mercados españoles cerrados

FlexShares Global Quality Real Estate Index Fund (GQRE)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
54,86+0,78 (+1,45%)
Al cierre: 03:02PM EDT
Intervalo de fechas:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 202454,4954,8654,3454,8654,8613.200
30 may 202453,7954,1653,7954,0854,0817.500
29 may 202453,4353,4353,1853,3253,328400
28 may 202454,5454,5453,8953,9653,9622.100
24 may 202454,2354,3254,1254,2154,2172.700
23 may 202454,6654,6653,9853,9853,9817.500
22 may 202455,2555,3154,9154,9354,939700
21 may 202455,3755,4955,3055,4955,497300
20 may 202455,5955,8455,4255,4855,489400
17 may 202455,7155,8355,6055,7755,7737.800
16 may 202455,9755,9755,8255,8255,823800
15 may 202455,8155,9855,8155,9555,954000
14 may 202455,2655,3955,1155,3555,353300
13 may 202455,0755,0754,8654,9454,9418.500
10 may 202455,3855,3854,9455,0655,0612.000
09 may 202454,6255,2454,6255,2455,2434.500
08 may 202454,5154,5454,4254,4754,4710.200
07 may 202455,0955,1654,9154,9554,956200
06 may 202454,8354,8354,5554,7454,7416.100
03 may 202454,8655,0754,4754,5054,5018.500
02 may 202453,9754,3853,5554,2554,258400
01 may 202453,3154,1653,3153,3353,3312.400
30 abr 202453,9353,9353,4353,4353,4321.800
29 abr 202454,0154,2554,0154,1554,154800
26 abr 202454,0254,0253,6653,6653,669700
25 abr 202453,3453,5953,0653,4253,428700
24 abr 202453,7153,8853,4853,8753,877600
23 abr 202453,5254,0953,5053,9753,9713.000
22 abr 202453,1653,4753,0853,4553,458600
19 abr 202452,8153,0152,6652,8752,8714.400
18 abr 202452,8553,0052,5652,6052,6019.800
17 abr 202452,9152,9652,5352,6852,6831.100
16 abr 202453,4153,4152,7752,9252,928500
15 abr 202454,6154,6153,5253,6553,6575.400
12 abr 202454,7554,7554,2154,3454,345000
11 abr 202454,9755,1254,7754,9254,926500
10 abr 202455,5355,5354,5654,7754,779100
09 abr 202456,0556,5256,0556,5256,526200
08 abr 202455,7156,0855,7155,9955,9917.600
05 abr 202454,9855,4454,8955,3955,3916.800
04 abr 202455,6655,9154,9155,0355,0325.100
03 abr 202455,0955,4155,0955,4155,419400
02 abr 202455,6355,6355,1355,3055,3010.200
01 abr 202456,7856,7856,0156,1456,1417.000
28 mar 202456,7656,8156,7056,8156,817300
27 mar 202455,9756,4555,9756,4556,452500
26 mar 202455,5055,5655,2755,2755,277500
25 mar 202455,6155,6655,3755,3755,375600
22 mar 202456,1956,1955,6355,6755,674700
21 mar 202456,0456,3656,0356,2256,227500
20 mar 202455,1055,9455,0755,8455,8426.100
19 mar 202455,0855,3955,0855,3755,3710.600
18 mar 202455,2255,2254,9954,9954,9916.000
15 mar 202455,0255,0254,5954,9254,9211.400
15 mar 20240.053 Dividendo
14 mar 202455,5355,5354,6254,8554,8016.300
13 mar 202455,5755,7955,4955,4955,443000
12 mar 202455,5355,6955,5355,6955,642200
11 mar 202455,8755,8755,6155,7455,6914.800
08 mar 202456,2656,2655,9056,0355,984800
07 mar 202455,6855,7355,4255,5755,5214.100
06 mar 202455,4755,5655,2555,3455,2918.400
05 mar 202455,2455,4654,8054,9954,9415.400
04 mar 202454,9255,6054,8255,4655,419200
01 mar 202454,2755,1054,2755,1055,057500
29 feb 202454,5654,6454,5254,5654,514300
28 feb 202453,9154,3153,9154,2154,164300
27 feb 202454,0554,0753,8653,9553,9014.800
26 feb 202454,3654,3653,9153,9153,8610.600
23 feb 202454,5454,5554,3854,3854,336600
22 feb 202454,3454,5654,3454,5154,463400
21 feb 202453,8954,2653,8954,2654,2111.600
20 feb 202453,8254,0653,7153,8353,7817.000
16 feb 202454,0154,3454,0054,0754,0215.400
15 feb 202454,1154,5054,1054,5054,458100
14 feb 202453,1753,5052,8953,2253,174600
13 feb 202453,1853,1852,4252,9452,898800
12 feb 202454,2054,2453,9754,0554,006100
09 feb 202453,8754,0453,6054,0453,9923.700
08 feb 202453,5653,9853,5653,9053,8526.800
07 feb 202453,8053,8053,5153,5453,494200
06 feb 202453,0453,6753,0453,6553,6013.400
05 feb 202453,4553,4553,0253,1653,1116.200
02 feb 202453,9454,0153,3453,8453,796100
01 feb 202453,5654,3553,4254,3554,306500
31 ene 202454,4254,7453,6753,8153,7629.600
30 ene 202454,2654,4154,0854,1754,1215.900
29 ene 202454,1854,5554,1854,4954,446100
26 ene 202454,3154,3554,1754,2054,158700
25 ene 202454,1554,3754,0654,1654,1111.400
24 ene 202454,7554,7553,8153,8153,764100
23 ene 202454,5554,5554,0754,2454,1917.400
22 ene 202454,7354,7654,4854,6954,647100
19 ene 202453,6054,2453,6054,2454,192900
18 ene 202453,6453,6453,2753,5953,546900
17 ene 202454,1654,3253,3153,7953,7420.800
16 ene 202454,8654,9454,6554,6954,643300
12 ene 202455,3355,4355,1355,3355,288500
11 ene 202455,0755,1254,7455,0254,9738.000
10 ene 202455,1155,3955,1155,1955,143500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...