Mercados españoles cerrados en 4 hrs 26 min

VanEck Natural Resources ETF (HAP)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
51,80-0,13 (-0,25%)
Al cierre: 03:48PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202451,7451,8751,7451,8051,802100
07 may 202451,7552,0651,7551,9351,933600
06 may 202451,6451,8951,6451,7451,743500
03 may 202451,3151,3551,3151,3551,35600
02 may 202450,5851,1050,5851,0251,023500
01 may 202450,6651,0150,3550,4750,471900
30 abr 202450,9351,0250,7250,7250,721500
29 abr 202451,5251,9651,5251,9651,961900
26 abr 202451,3351,5551,1751,4851,482200
25 abr 202450,7451,4250,7451,3851,385300
24 abr 202450,9451,1750,9051,1551,152800
23 abr 202450,8451,1550,8451,1051,102800
22 abr 202450,4351,1150,4351,0551,055900
19 abr 202450,6251,1150,6250,9950,992300
18 abr 202450,8350,8850,5550,6250,623300
17 abr 202450,5650,5850,5550,5550,551100
16 abr 202450,1050,4050,1050,2850,28900
15 abr 202451,2551,3550,8950,9150,912600
12 abr 202451,9551,9551,1951,1951,191200
11 abr 202451,8352,1851,6352,0952,093700
10 abr 202451,9952,3251,6952,1152,1128.800
09 abr 202452,6352,6352,3952,6352,637200
08 abr 202452,2352,3652,0652,2852,281700
05 abr 202451,6752,0451,5752,0452,0415.300
04 abr 202451,9852,2051,6451,6651,661800
03 abr 202451,5551,8251,4751,7551,7531.900
02 abr 202451,1651,3151,0751,3151,313200
01 abr 202451,2751,2750,9651,0451,041900
28 mar 202450,9050,9450,9050,9350,932600
27 mar 202450,0050,6350,0050,6350,633900
26 mar 202450,0150,0149,7549,7649,767200
25 mar 202450,0450,0749,9750,0050,009300
22 mar 202449,9249,9249,8049,8249,821700
21 mar 202450,1950,1950,0150,0450,045200
20 mar 202449,3649,9549,3649,8749,873400
19 mar 202449,2249,2949,1949,2749,273000
18 mar 202449,0349,1548,9649,1149,111100
15 mar 202449,0049,0248,9149,0249,023900
14 mar 202448,8048,8248,6348,8248,824300
13 mar 202448,5749,1048,5748,9548,958400
12 mar 202448,4148,4848,2248,4148,413700
11 mar 202448,0348,4048,0348,4048,401600
08 mar 202448,4348,4348,1948,3248,324700
07 mar 202448,0848,4848,0848,3748,377200
06 mar 202447,9548,0847,8447,8847,8812.700
05 mar 202447,6847,6947,3547,4747,4711.300
04 mar 202447,6847,6847,4647,4647,4644.200
01 mar 202447,5047,8247,5047,7747,776600
29 feb 202447,2847,3347,1947,2747,2727.900
28 feb 202447,0947,2746,9947,0147,015800
27 feb 202447,3547,3547,1747,2647,266000
26 feb 202447,1347,2247,0847,1747,177000
23 feb 202447,2547,4547,1347,4047,405100
22 feb 202447,1447,3747,1047,3347,3310.100
21 feb 202446,8447,1946,8447,1947,196400
20 feb 202447,0947,0946,8046,8646,863200
16 feb 202447,0447,3147,0447,1247,125400
15 feb 202446,5147,0346,5147,0347,038500
14 feb 202446,3146,4346,1746,3646,368500
13 feb 202446,6046,6045,8946,0646,067200
12 feb 202446,7847,0946,7846,9746,971900
09 feb 202446,3646,5246,3646,4946,4913.900
08 feb 202446,6046,7046,5346,6746,672400
07 feb 202446,7446,8046,6146,7546,7532.800
06 feb 202446,7046,8546,7046,7546,755200
05 feb 202446,4346,5246,3446,4546,452300
02 feb 202447,1447,1446,8846,9846,9811.400
01 feb 202447,2847,5947,2047,3847,384300
31 ene 202447,4747,5546,8946,9046,9010.600
30 ene 202447,0947,5047,0547,4847,4818.000
29 ene 202447,2347,4047,0247,4047,409300
26 ene 202447,1047,2446,9447,1647,1613.200
25 ene 202446,7046,8946,5646,8946,896800
24 ene 202446,7446,7446,4246,4646,464200
23 ene 202445,9946,2445,9946,1646,1610.100
22 ene 202445,9046,0145,8945,9145,917800
19 ene 202446,1046,2545,9046,2446,249300
18 ene 202445,9646,1845,9546,1746,178100
17 ene 202446,2146,2646,0146,1046,10141.200
16 ene 202447,3247,3346,6746,6746,674800
12 ene 202448,0048,0047,6047,6847,68242.200
11 ene 202447,7247,7247,3147,4547,4562.000
10 ene 202447,6547,6647,5247,5847,588800
09 ene 202447,9047,9047,7947,8547,854800
08 ene 202448,0048,5447,9148,4448,4411.700
05 ene 202448,5748,8748,4848,5948,597500
04 ene 202448,9448,9448,5348,5748,5716.900
03 ene 202448,6549,0248,6248,8148,8111.800
02 ene 202448,7049,1048,7048,7448,745500
29 dic 202348,7248,8448,6148,8148,8125.800
28 dic 202349,0049,1348,8148,8348,8388.900
27 dic 202349,1749,2249,0149,1449,1430.600
26 dic 202348,8049,1248,8049,0149,018100
22 dic 202348,7748,8648,6348,6348,6311.900
21 dic 202348,2348,4248,1448,4248,4233.500
20 dic 202348,5448,6247,8847,8847,8840.300
19 dic 202348,1048,5648,1048,5548,55103.000
18 dic 202348,2048,2047,8547,8547,852600
18 dic 20231.598 Dividendo
15 dic 202349,5149,5149,1049,1847,5837.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...