Mercados españoles cerrados

VanEck Hydrogen Economy UCITS ETF (HDRO.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
7,13+0,20 (+2,93%)
Al cierre: 04:16PM GMT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20247,007,097,007,137,136105
27 mar 20246,766,936,766,936,93618
26 mar 20246,696,766,696,846,843380
25 mar 20246,556,676,536,696,698760
22 mar 20246,696,716,526,526,521754
21 mar 20246,726,726,626,626,628504
20 mar 20246,496,526,456,476,47284
19 mar 20246,536,536,426,426,423697
18 mar 20246,646,676,496,496,496043
15 mar 20246,596,596,546,566,569258
14 mar 20246,696,806,586,556,552691
13 mar 20246,736,756,646,666,669162
12 mar 20246,826,826,636,686,6811.919
11 mar 20246,886,926,766,826,82574
08 mar 20246,826,966,826,906,901667
07 mar 20246,766,876,736,836,83165
06 mar 20246,666,766,666,806,802174
05 mar 20246,636,646,596,586,584844
04 mar 20246,756,786,646,646,643480
01 mar 20246,636,706,526,676,6773.009
29 feb 20246,706,766,536,616,61119
28 feb 20246,616,746,586,606,604151
27 feb 20246,396,546,396,526,52369
26 feb 20246,436,546,386,406,405119
23 feb 20246,556,556,376,376,378452
22 feb 20246,616,666,556,526,521415
21 feb 20246,586,686,566,586,585614
20 feb 20246,746,756,656,686,681263
19 feb 20246,736,786,676,706,706732
16 feb 20246,816,836,666,726,728594
15 feb 20246,926,926,786,786,782112
14 feb 20246,766,846,746,786,7810.093
13 feb 20246,777,116,746,756,7597.850
12 feb 20246,866,976,807,007,004964
09 feb 20246,826,826,766,756,753260
08 feb 20246,826,826,776,746,742954
07 feb 20246,886,946,806,806,802243
06 feb 20246,786,846,696,816,811074
05 feb 20247,107,106,776,786,78864
02 feb 20247,327,407,117,127,121487
01 feb 20247,167,317,087,077,07810
31 ene 20246,837,166,837,167,161517
30 ene 20246,997,106,946,946,941022
29 ene 20246,886,996,826,936,93425
26 ene 20246,976,996,956,996,991344
25 ene 20247,007,016,886,936,931617
24 ene 20247,007,197,007,087,089126
23 ene 20246,806,986,756,876,873033
22 ene 20246,646,806,646,776,773861
19 ene 20246,616,626,586,536,53731
18 ene 20246,556,666,536,626,623635
17 ene 20246,746,786,616,626,621794
16 ene 20247,067,086,876,916,912530
15 ene 20247,117,217,097,147,141507
12 ene 20247,317,337,177,227,223288
11 ene 20247,447,517,247,217,212841
10 ene 20247,517,547,437,427,4280
09 ene 20247,527,617,447,537,532139
08 ene 20247,557,587,497,587,582695
05 ene 20247,557,557,517,607,6064
04 ene 20247,667,667,607,697,691046
03 ene 20247,947,947,557,557,552232
02 ene 20248,148,147,797,947,941386
29 dic 20238,008,027,998,008,0066
28 dic 20238,068,157,977,997,993658
27 dic 20237,868,057,868,048,042774
22 dic 20237,788,217,777,787,7828
21 dic 20237,737,807,697,797,793857
20 dic 20237,897,957,827,817,812163
19 dic 20237,737,887,727,887,881131
18 dic 20237,927,977,777,797,795422
15 dic 20238,118,117,957,957,95129
14 dic 20237,698,017,697,957,9535.083
13 dic 20237,537,537,367,377,3713.771
12 dic 20237,617,637,497,497,493961
11 dic 20237,637,637,507,497,491725
08 dic 20237,577,647,547,547,541584
07 dic 20237,657,837,617,647,6411.668
06 dic 20237,917,917,747,827,828234
05 dic 20237,908,007,907,937,932664
04 dic 20238,028,067,958,008,001575
01 dic 20237,757,877,747,867,861216
30 nov 20237,867,907,777,877,872016
29 nov 20237,757,907,667,807,802832
28 nov 20237,637,697,567,677,67648
27 nov 20238,088,087,687,677,675305
24 nov 20237,657,707,607,707,701281
23 nov 20237,677,687,597,627,625279
22 nov 20237,637,727,617,607,604422
21 nov 20237,827,837,637,657,6538
20 nov 20237,737,797,737,797,79736
17 nov 20237,687,717,647,677,67886
16 nov 20237,767,767,637,647,641263
15 nov 20237,847,917,737,847,842967
14 nov 20237,217,667,137,667,661238
13 nov 20237,197,197,097,167,161968
10 nov 20237,227,327,087,087,086549
09 nov 20237,607,717,607,697,69704
08 nov 20237,497,577,427,447,44394
07 nov 20237,647,767,567,587,584077
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...