Mercados españoles abiertos en 1 hr 40 mins

FlexShares Morningstar Global Upstream Natural Resources Index Fund (GUNR)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
40,55+0,45 (+1,12%)
Al cierre: 04:00PM EDT
40,54 0,00 (0,00%)
Después del cierre: 04:06PM EDT
Intervalo de fechas:
21 jun 2023 - 21 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 jun 202440,2740,6440,2040,5540,55457.300
18 jun 202439,8740,1939,8740,1040,10310.700
17 jun 202439,7039,9639,5439,9039,90693.000
14 jun 202439,9940,0039,6939,9339,93379.000
13 jun 202440,5040,5540,0340,1840,18686.300
12 jun 202441,2241,2240,4640,6040,60517.500
11 jun 202440,7440,7440,3540,6540,65386.100
10 jun 202440,8741,1840,8241,1441,14325.800
07 jun 202441,2341,3240,8340,8640,86498.800
06 jun 202441,2641,6741,2041,6641,66410.700
05 jun 202441,3441,3641,0641,2741,27388.600
04 jun 202441,5641,5641,0841,3041,30508.000
03 jun 202442,5342,5441,8542,0842,08749.800
31 may 202442,1842,5742,0642,5542,55425.100
30 may 202441,7942,1141,7942,0142,01489.900
29 may 202442,3342,3341,8241,8741,871.072.000
28 may 202442,5542,7442,4642,6142,612.514.100
24 may 202442,4142,5542,3242,3842,38469.400
23 may 202442,8342,8842,1242,1942,19786.200
22 may 202443,1343,1342,5542,6942,691.634.600
21 may 202443,4843,5443,3143,3943,39807.400
20 may 202443,3643,5443,2443,4643,46751.500
17 may 202443,1543,3842,9343,3843,38815.100
16 may 202442,8343,0042,7242,8542,85875.800
15 may 202442,9842,9842,4242,8442,84984.700
14 may 202442,7742,9242,6842,8042,80619.200
13 may 202442,7942,9642,5642,6442,64783.800
10 may 202442,9343,0242,6642,6942,691.033.100
09 may 202442,1642,7042,1642,6942,694.649.900
08 may 202441,9842,1941,9042,1042,10228.800
07 may 202442,1642,3642,1642,2742,27254.000
06 may 202442,1242,1741,9942,0942,09314.000
03 may 202441,8241,9041,5441,8041,80268.900
02 may 202441,3641,6741,2141,5441,54312.500
01 may 202441,3641,6841,0541,1741,17502.400
30 abr 202442,0242,0541,3741,3941,39447.500
29 abr 202442,0542,4442,0542,4042,40325.000
26 abr 202441,9742,0941,7041,9741,97285.700
25 abr 202441,5141,9741,3441,8741,87363.500
24 abr 202441,4141,6241,2641,6041,60384.500
23 abr 202441,2041,5741,0941,5141,51827.800
22 abr 202441,3341,6441,0541,4741,47407.700
19 abr 202441,1741,6441,1741,4841,48347.800
18 abr 202441,1941,3440,9941,1341,13437.600
17 abr 202441,1141,4040,8441,0241,02614.500
16 abr 202440,9741,0240,5940,8540,85640.300
15 abr 202441,8641,9341,2341,3241,32666.000
12 abr 202442,2742,5241,4341,5241,52466.700
11 abr 202442,4642,4641,8342,2142,21318.300
10 abr 202442,1442,4642,0342,3642,36522.000
09 abr 202442,6542,7642,3642,6442,64645.700
08 abr 202442,4442,5142,1642,3142,31426.100
05 abr 202441,8942,2041,7242,1242,12526.800
04 abr 202442,1942,2641,7841,8641,86488.700
03 abr 202441,5941,9441,5741,9041,901.749.400
02 abr 202441,4741,6941,3541,6141,61545.200
01 abr 202441,3041,3141,0941,2341,23875.800
28 mar 202440,8841,1540,8541,0741,07456.100
27 mar 202440,3440,8340,3440,8340,83406.600
26 mar 202440,5640,5640,2540,2540,25395.800
25 mar 202440,3640,7740,3640,4840,481.763.100
22 mar 202440,5140,5940,2740,3240,32298.000
21 mar 202440,6840,8740,6140,6440,64549.500
20 mar 202440,0240,6239,9640,5640,56697.600
19 mar 202440,0440,1439,9340,0440,04458.700
18 mar 202440,0740,1439,8239,9539,95378.400
15 mar 202439,7639,9939,7439,8739,87654.700
15 mar 20240.159 Dividendo
14 mar 202440,0740,1539,7839,9439,78548.700
13 mar 202439,6840,2539,6840,1439,98740.100
12 mar 202439,6139,6539,4239,5739,41617.600
11 mar 202439,3539,6439,2839,6139,45584.100
08 mar 202439,6839,7639,4739,5439,38740.900
07 mar 202439,4739,7639,4739,6139,45660.800
06 mar 202439,2139,3439,0839,1639,00729.400
05 mar 202438,6938,9938,5838,6838,53645.000
04 mar 202438,9638,9638,6938,7138,56869.800
01 mar 202438,7239,1338,7038,9938,83610.200
29 feb 202438,4638,6138,3738,4938,341.413.000
28 feb 202438,3438,4538,2438,2938,14709.200
27 feb 202438,5638,6338,4438,4938,34450.400
26 feb 202438,4638,4838,2338,4038,251.134.200
23 feb 202438,6438,7238,4638,6438,49747.200
22 feb 202438,6138,8338,5238,7238,57719.700
21 feb 202438,4238,5538,2838,5238,37477.900
20 feb 202438,6338,6338,3238,3838,23579.900
16 feb 202438,5538,9138,5538,7138,56852.700
15 feb 202437,8738,5437,8738,5138,36882.900
14 feb 202437,8337,8737,5937,8037,65807.100
13 feb 202438,0538,1637,4137,6137,46780.000
12 feb 202438,0638,5438,0638,4338,28478.900
09 feb 202438,1138,2037,8637,9937,84817.300
08 feb 202438,1638,2537,9838,1037,95816.700
07 feb 202438,3538,3838,1338,3038,15864.400
06 feb 202438,1438,4938,1138,3938,24688.600
05 feb 202438,1438,2937,8538,0237,87792.400
02 feb 202438,8038,8038,4338,5638,41607.300
01 feb 202438,8339,1838,7839,0738,911.023.600
31 ene 202438,8738,9838,3838,4238,27799.100
30 ene 202438,6438,9238,4738,9038,75540.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...