Mercados españoles cerrados

Franklin Genomic Advancements ETF (HELX)

Cboe US - Cboe US Precio demorado. Divisa en USD
Añadir a la lista de favoritos
31,68-0,31 (-0,98%)
Al cierre: 01:44PM EDT
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202431,6831,6831,6831,6831,68100
13 jun 202432,0132,0131,8431,9931,991200
12 jun 202432,1832,3532,1832,2632,261300
11 jun 202431,9031,9231,8431,8731,876300
10 jun 202431,6631,9231,6631,9231,92300
07 jun 202431,7731,7731,7531,7531,75400
06 jun 202431,9831,9831,9831,9831,98100
05 jun 202431,9932,0531,9932,0532,05800
04 jun 202431,1531,3831,1531,3831,38400
03 jun 202431,4331,4331,4331,4331,43100
31 may 202430,9631,0430,9631,0431,04300
30 may 202430,6830,9930,6830,9630,962200
29 may 202430,7230,8730,6630,8730,874600
28 may 202431,4631,4631,3031,3031,30100
24 may 202431,5531,5531,5531,5531,55200
23 may 202431,8231,8231,5031,5531,551200
22 may 202432,0332,0331,9231,9231,92200
21 may 202431,6731,7931,6731,7931,792100
20 may 202431,8231,8531,7731,8531,85400
17 may 202431,6631,6631,6631,6631,66100
16 may 202431,7931,7931,7931,7931,79300
15 may 202431,9132,0531,9132,0332,031700
14 may 202431,6031,6531,5331,6531,654300
13 may 202431,3331,3331,2531,2531,25200
10 may 202431,1531,1531,1531,1531,15100
09 may 202431,1631,1631,1631,1631,16100
08 may 202430,9530,9530,9530,9530,95100
07 may 202431,3131,3131,2531,2531,251600
06 may 202430,9831,1630,9831,1331,132600
03 may 202430,9130,9630,9130,9430,94900
02 may 202430,5130,6430,5130,6430,64300
01 may 202430,2130,5830,2130,5830,58300
30 abr 202430,2830,2930,0630,0630,063400
29 abr 202430,4730,5530,3930,3930,391000
26 abr 202430,1330,1330,1330,1330,13300
25 abr 202429,9529,9529,9529,9529,95200
24 abr 202430,4930,4930,4630,4630,46500
23 abr 202430,7430,7430,6530,6530,65400
22 abr 202429,6429,8429,6429,8429,84800
19 abr 202429,3629,4629,3229,4629,46800
18 abr 202429,8429,9029,6529,6529,65700
17 abr 202430,2930,3030,1730,1730,17700
16 abr 202430,4130,4130,4130,4130,41200
15 abr 202430,6730,6730,6730,6730,67100
12 abr 202431,3831,5031,1131,1131,11800
11 abr 202431,8831,8831,8831,8831,88100
10 abr 202431,6631,7931,6631,7931,79900
09 abr 202432,3732,3932,2532,3932,39600
08 abr 202432,0332,1432,0232,1432,141600
05 abr 202431,9632,0331,9632,0332,03200
04 abr 202432,2832,3231,7231,7231,72900
03 abr 202432,1232,1232,0432,0532,05400
02 abr 202432,0832,0832,0232,0432,041700
01 abr 202432,3432,5732,3432,5732,571200
28 mar 202432,7132,7632,6932,7632,76800
27 mar 202432,5632,8032,5632,8032,801000
26 mar 202432,5532,5732,5132,5132,512200
25 mar 202432,4932,4932,4932,4932,49100
22 mar 202432,7232,7232,7232,7232,72100
21 mar 202432,9232,9232,8632,8632,86400
20 mar 202432,5732,6632,5732,6632,66600
19 mar 202431,8632,4431,8632,4432,44900
18 mar 202432,1632,1632,1632,1632,16100
15 mar 202432,3532,3532,1632,2232,22500
14 mar 202432,2732,3532,0832,2832,28700
13 mar 202432,7632,8132,6932,6932,69700
12 mar 202432,6832,7732,6832,7432,741800
11 mar 202432,6632,6632,6632,6632,66100
08 mar 202432,8032,8032,8032,8032,80100
07 mar 202432,7832,8332,7832,8332,83600
06 mar 202432,8232,8232,5632,5632,56200
05 mar 202432,4732,4732,3332,3332,33400
04 mar 202432,6532,6532,4832,4832,48700
01 mar 202432,2932,7632,2932,7032,70400
29 feb 202432,3132,3132,1232,1632,16700
28 feb 202432,6932,6932,5132,5132,512700
27 feb 202432,7832,7832,7832,7832,78300
26 feb 202431,5432,3331,5432,3332,331800
23 feb 202431,8631,8631,8631,8631,86300
22 feb 202431,8331,8331,8031,8031,80500
21 feb 202430,8831,1830,8831,1831,18400
20 feb 202431,2431,2431,0331,1731,17500
16 feb 202431,1531,6531,1531,5031,501000
15 feb 202431,5831,5831,4731,4731,47400
14 feb 202430,2931,2930,2931,2731,2710.000
13 feb 202430,2030,6030,2030,4230,421100
12 feb 202430,8630,8630,8630,8630,86200
09 feb 202430,6430,7130,6430,7130,71200
08 feb 202430,3130,5530,3130,5530,55400
07 feb 202430,4430,4430,4430,4430,44100
06 feb 202430,4030,6630,4030,6630,661900
05 feb 202430,2730,2730,2730,2730,27100
02 feb 202429,8730,0729,8730,0730,07500
01 feb 202429,5930,2129,5930,2130,21900
31 ene 202429,8029,8029,7829,7829,78400
30 ene 202430,3030,3930,2630,3930,391100
29 ene 202430,1430,3930,1430,3930,392000
26 ene 202429,9729,9729,9729,9729,97100
25 ene 202429,8129,8129,7629,7629,76400
24 ene 202429,8429,8429,8429,8429,84200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...