Mercados españoles cerrados en 51 mins

Swan Hedged Equity US Large Cap ETF (HEGD)

Cboe US - Cboe US Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
20,85+0,04 (+0,19%)
A partir del 10:28AM EDT. Mercado abierto.
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 202420,7720,8520,7720,8520,853525
17 may 202420,7320,8120,7320,8120,8167.700
16 may 202420,7620,8620,6720,6720,6735.600
15 may 202420,6720,8020,6720,8020,8049.200
14 may 202420,5720,6420,5220,6020,6013.100
13 may 202420,5620,7320,5220,5220,5256.100
10 may 202420,5920,6020,5120,5620,5644.800
09 may 202420,5020,5720,4820,5720,5758.600
08 may 202420,4620,5120,4020,4520,4550.200
07 may 202420,4320,5220,4120,4120,4136.800
06 may 202420,2820,4720,2820,4720,4731.500
03 may 202420,3120,3420,2720,3120,3168.300
02 may 202420,0720,1820,0220,1320,1344.500
01 may 202420,0820,2320,0020,0020,0060.000
30 abr 202420,3120,3120,0920,0920,0980.200
29 abr 202420,2920,3520,2120,3520,3587.300
26 abr 202420,1220,3020,1220,2120,2158.300
25 abr 202419,9820,1419,9720,0820,0820.100
24 abr 202420,1520,2320,1120,1920,1940.100
23 abr 202420,1020,2020,0920,1520,1543.000
22 abr 202420,0220,1119,9720,0120,0141.900
19 abr 202420,0720,0719,9419,9919,9939.300
18 abr 202420,0820,1720,0320,0920,0990.300
17 abr 202420,2220,2220,0920,1320,1354.800
16 abr 202420,2020,2320,1620,2120,2181.400
15 abr 202420,4520,4520,2120,2420,2436.500
12 abr 202420,4220,5020,3620,4020,4073.200
11 abr 202420,4220,6120,4020,5420,5434.600
10 abr 202420,8120,8120,4220,5020,5034.300
09 abr 202420,6520,6520,4920,5820,5838.200
08 abr 202420,6120,6420,5720,6020,60115.400
05 abr 202420,5320,6520,5220,5820,5828.900
04 abr 202420,7320,7520,4420,4820,4857.900
03 abr 202420,5320,6920,5320,6420,6460.900
02 abr 202420,5920,6220,5420,6220,62146.900
01 abr 202420,7120,7320,6520,6820,6891.500
28 mar 202420,7320,7720,6920,7320,73158.600
27 mar 202420,6320,7220,5820,6820,6867.900
26 mar 202420,6820,7020,5820,5820,5846.300
25 mar 202420,6120,6820,6020,6020,6027.900
22 mar 202420,7020,7320,6520,7020,7032.100
21 mar 202420,7320,7820,6720,7020,70198.200
20 mar 202420,5220,7620,4820,6720,67249.400
19 mar 202420,4020,5320,4020,5120,5166.600
18 mar 202420,4320,4820,4120,4120,4118.000
15 mar 202420,3220,4220,3120,3620,3636.100
14 mar 202420,4520,4720,3620,4620,4650.900
13 mar 202420,5220,5220,4420,4420,4483.600
12 mar 202420,4120,5320,4020,5320,5333.800
11 mar 202420,3320,4720,3020,3720,3733.100
08 mar 202420,5620,5620,3720,4020,4048.900
07 mar 202420,3920,4820,3920,4720,4751.500
06 mar 202420,3220,3720,2720,3320,3363.100
05 mar 202420,3320,3420,1320,2320,2396.700
04 mar 202420,3520,4220,3420,3620,3659.500
01 mar 202420,2620,4020,2520,3520,35113.400
29 feb 202420,2320,2820,1520,2820,28142.300
28 feb 202420,1520,1920,1020,1420,1464.300
27 feb 202420,1820,1920,1020,1920,19210.200
26 feb 202420,1920,2920,1420,1420,14180.100
23 feb 202420,2720,3020,2220,2320,2348.900
22 feb 202420,1320,2520,1220,2320,2335.600
21 feb 202419,9319,9519,8819,9219,9235.700
20 feb 202419,9619,9819,8919,9319,9349.400
16 feb 202419,9920,1119,9920,0220,0290.800
15 feb 202420,0320,1119,9920,1120,1180.700
14 feb 202419,9020,0019,9019,9719,97111.700
13 feb 202419,9319,9319,8019,8519,8561.500
12 feb 202420,0820,1520,0320,0320,03112.400
09 feb 202419,9720,1019,9720,0620,0681.100
08 feb 202420,0020,0119,9619,9919,9934.700
07 feb 202419,8920,0019,8919,9519,95181.400
06 feb 202419,8819,8819,8119,8519,8595.600
05 feb 202419,8919,8919,8019,8419,8441.500
02 feb 202419,7919,9719,7919,9319,9364.900
01 feb 202419,6619,8119,6619,7919,7965.200
31 ene 202419,7319,8019,6519,6719,6766.500
30 ene 202419,9719,9719,7819,8419,8452.400
29 ene 202419,7219,8319,7219,8319,8337.100
26 ene 202419,7419,7619,6819,7019,7048.500
25 ene 202419,6519,7419,6519,7419,7454.100
24 ene 202419,6519,7319,6219,6219,6299.000
23 ene 202419,5819,6319,5819,6319,6348.200
22 ene 202419,6519,6519,6019,6219,6229.000
19 ene 202419,4919,6019,4819,5719,5733.800
18 ene 202419,3919,4919,3919,4919,49465.100
17 ene 202419,4219,4219,3419,3919,3934.700
16 ene 202419,4219,5319,4219,4619,4631.300
12 ene 202419,5219,5819,4819,5019,5016.700
11 ene 202419,5019,6419,4119,6419,6441.000
10 ene 202419,3919,5019,3919,4819,4824.700
09 ene 202419,3819,4419,3819,4019,4019.400
08 ene 202419,3319,4719,3319,4719,4770.000
05 ene 202419,3419,3819,2919,3319,3330.400
04 ene 202419,3419,4219,3219,3219,3212.400
03 ene 202419,4419,4419,3719,3819,3836.900
02 ene 202419,4119,4919,4019,4619,4644.600
29 dic 202319,5019,5719,4819,5219,5273.900
28 dic 202319,5719,5919,5419,5419,5458.900
28 dic 20230.076 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...