Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.406,23 +499,71 (+0,85%)
Unlimited HFND Multi-Strategy Return Tracker ETF (HFND)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:59PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 21,32 | 21,32 | 21,26 | 21,26 | 21,26 | 9200 |
| 25 abr 2024 | 21,18 | 21,28 | 21,18 | 21,28 | 21,28 | 7400 |
| 24 abr 2024 | 21,30 | 21,35 | 21,24 | 21,30 | 21,30 | 17.100 |
| 23 abr 2024 | 21,11 | 21,37 | 21,11 | 21,26 | 21,26 | 33.900 |
| 22 abr 2024 | 21,17 | 21,19 | 21,04 | 21,15 | 21,15 | 4400 |
| 19 abr 2024 | 21,09 | 21,13 | 21,00 | 21,08 | 21,08 | 19.900 |
| 18 abr 2024 | 21,21 | 21,21 | 21,03 | 21,03 | 21,03 | 5300 |
| 17 abr 2024 | 21,16 | 21,16 | 21,06 | 21,08 | 21,08 | 1200 |
| 16 abr 2024 | 21,16 | 21,16 | 21,10 | 21,10 | 21,10 | 2100 |
| 15 abr 2024 | 21,45 | 21,56 | 21,28 | 21,28 | 21,28 | 13.600 |
| 12 abr 2024 | 21,51 | 21,51 | 21,37 | 21,43 | 21,43 | 15.100 |
| 11 abr 2024 | 21,52 | 21,61 | 21,44 | 21,56 | 21,56 | 4300 |
| 10 abr 2024 | 21,67 | 21,67 | 21,51 | 21,55 | 21,55 | 7100 |
| 09 abr 2024 | 21,72 | 21,80 | 21,67 | 21,75 | 21,75 | 4200 |
| 08 abr 2024 | 21,72 | 21,77 | 21,67 | 21,72 | 21,72 | 3600 |
| 05 abr 2024 | 21,65 | 21,65 | 21,56 | 21,65 | 21,65 | 4600 |
| 04 abr 2024 | 21,80 | 21,84 | 21,54 | 21,54 | 21,54 | 5400 |
| 03 abr 2024 | 21,71 | 21,71 | 21,69 | 21,69 | 21,69 | 5200 |
| 02 abr 2024 | 21,96 | 21,96 | 21,65 | 21,71 | 21,71 | 75.100 |
| 01 abr 2024 | 20,92 | 21,84 | 20,91 | 21,80 | 21,80 | 9700 |
| 28 mar 2024 | 21,83 | 21,85 | 21,79 | 21,84 | 21,84 | 1700 |
| 27 mar 2024 | 21,78 | 21,80 | 21,70 | 21,80 | 21,80 | 5700 |
| 26 mar 2024 | 21,70 | 21,76 | 21,67 | 21,67 | 21,67 | 6500 |
| 25 mar 2024 | 21,71 | 21,71 | 21,65 | 21,66 | 21,66 | 1300 |
| 22 mar 2024 | 21,69 | 21,73 | 21,66 | 21,69 | 21,69 | 2700 |
| 21 mar 2024 | 21,74 | 21,75 | 21,73 | 21,73 | 21,73 | 2000 |
| 20 mar 2024 | 21,43 | 21,66 | 21,43 | 21,66 | 21,66 | 2400 |
| 19 mar 2024 | 21,46 | 21,53 | 21,42 | 21,51 | 21,51 | 2100 |
| 18 mar 2024 | 21,44 | 21,44 | 21,43 | 21,43 | 21,43 | 700 |
| 15 mar 2024 | 21,35 | 21,37 | 21,35 | 21,35 | 21,35 | 1800 |
| 14 mar 2024 | 21,43 | 21,43 | 21,36 | 21,39 | 21,39 | 4000 |
| 13 mar 2024 | 21,51 | 21,55 | 21,46 | 21,46 | 21,46 | 5800 |
| 12 mar 2024 | 21,35 | 21,50 | 21,35 | 21,49 | 21,49 | 10.200 |
| 11 mar 2024 | 21,26 | 21,40 | 21,26 | 21,35 | 21,35 | 8600 |
| 08 mar 2024 | 21,43 | 21,52 | 21,42 | 21,42 | 21,42 | 5900 |
| 07 mar 2024 | 21,45 | 21,48 | 21,44 | 21,44 | 21,44 | 2300 |
| 06 mar 2024 | 21,39 | 21,40 | 21,35 | 21,36 | 21,36 | 7200 |
| 05 mar 2024 | 21,29 | 21,29 | 21,20 | 21,25 | 21,25 | 91.700 |
| 04 mar 2024 | 21,26 | 21,30 | 21,25 | 21,27 | 21,27 | 1500 |
| 01 mar 2024 | 21,22 | 21,28 | 21,22 | 21,28 | 21,28 | 1800 |
| 29 feb 2024 | 21,19 | 21,19 | 21,07 | 21,13 | 21,13 | 7800 |
| 28 feb 2024 | 21,17 | 21,17 | 21,04 | 21,12 | 21,12 | 3900 |
| 27 feb 2024 | 21,17 | 21,19 | 21,11 | 21,18 | 21,18 | 5000 |
| 26 feb 2024 | 20,82 | 21,18 | 20,71 | 21,14 | 21,14 | 19.000 |
| 23 feb 2024 | 21,17 | 21,28 | 21,12 | 21,12 | 21,12 | 5400 |
| 22 feb 2024 | 21,11 | 21,25 | 21,11 | 21,19 | 21,19 | 36.500 |
| 21 feb 2024 | 20,89 | 21,10 | 20,89 | 21,02 | 21,02 | 8600 |
| 20 feb 2024 | 20,94 | 21,13 | 20,91 | 21,13 | 21,13 | 10.000 |
| 16 feb 2024 | 20,95 | 21,02 | 20,93 | 21,00 | 21,00 | 23.700 |
| 15 feb 2024 | 20,74 | 21,07 | 20,74 | 21,07 | 21,07 | 5800 |
| 14 feb 2024 | 20,89 | 20,95 | 20,81 | 20,83 | 20,83 | 8300 |
| 13 feb 2024 | 20,74 | 20,85 | 20,65 | 20,73 | 20,73 | 4900 |
| 12 feb 2024 | 21,00 | 21,07 | 20,90 | 20,90 | 20,90 | 13.100 |
| 09 feb 2024 | 20,83 | 20,92 | 20,83 | 20,91 | 20,91 | 30.700 |
| 08 feb 2024 | 20,88 | 20,94 | 20,87 | 20,87 | 20,87 | 57.000 |
| 07 feb 2024 | 20,95 | 20,95 | 20,80 | 20,83 | 20,83 | 67.000 |
| 06 feb 2024 | 20,75 | 20,83 | 20,73 | 20,83 | 20,83 | 20.200 |
| 05 feb 2024 | 20,87 | 20,87 | 20,64 | 20,68 | 20,68 | 6600 |
| 02 feb 2024 | 20,87 | 20,90 | 20,75 | 20,83 | 20,83 | 7500 |
| 01 feb 2024 | 20,90 | 20,95 | 20,75 | 20,86 | 20,86 | 38.200 |
| 31 ene 2024 | 20,90 | 20,90 | 20,80 | 20,81 | 20,81 | 6200 |
| 30 ene 2024 | 20,78 | 20,88 | 20,78 | 20,80 | 20,80 | 7400 |
| 29 ene 2024 | 20,73 | 20,84 | 20,73 | 20,84 | 20,84 | 14.600 |
| 26 ene 2024 | 20,82 | 20,82 | 20,72 | 20,73 | 20,73 | 6000 |
| 25 ene 2024 | 20,58 | 20,80 | 20,58 | 20,73 | 20,73 | 4900 |
| 24 ene 2024 | 20,83 | 20,83 | 20,66 | 20,66 | 20,66 | 5100 |
| 23 ene 2024 | 20,75 | 20,75 | 20,61 | 20,65 | 20,65 | 39.500 |
| 22 ene 2024 | 20,69 | 20,69 | 20,63 | 20,69 | 20,69 | 5400 |
| 19 ene 2024 | 20,50 | 20,69 | 20,50 | 20,60 | 20,60 | 7600 |
| 18 ene 2024 | 20,52 | 20,58 | 20,50 | 20,56 | 20,56 | 6000 |
| 17 ene 2024 | 20,55 | 20,55 | 20,50 | 20,52 | 20,52 | 2900 |
| 16 ene 2024 | 20,68 | 20,68 | 20,59 | 20,61 | 20,61 | 1800 |
| 12 ene 2024 | 20,79 | 20,80 | 20,69 | 20,74 | 20,74 | 8400 |
| 11 ene 2024 | 20,60 | 20,73 | 20,60 | 20,72 | 20,72 | 2400 |
| 10 ene 2024 | 20,56 | 20,76 | 20,56 | 20,67 | 20,67 | 7400 |
| 09 ene 2024 | 20,65 | 20,65 | 20,64 | 20,64 | 20,64 | 1900 |
| 08 ene 2024 | 20,61 | 20,72 | 20,61 | 20,72 | 20,72 | 4700 |
| 05 ene 2024 | 20,59 | 20,63 | 20,59 | 20,61 | 20,61 | 2100 |
| 04 ene 2024 | 20,59 | 20,64 | 20,56 | 20,56 | 20,56 | 10.800 |
| 03 ene 2024 | 20,66 | 20,66 | 20,62 | 20,63 | 20,63 | 8100 |
| 02 ene 2024 | 20,59 | 20,74 | 20,59 | 20,69 | 20,69 | 16.100 |
| 29 dic 2023 | 20,76 | 20,92 | 20,76 | 20,82 | 20,82 | 22.100 |
| 28 dic 2023 | 20,95 | 20,95 | 20,84 | 20,87 | 20,87 | 12.200 |
| 27 dic 2023 | 21,00 | 21,00 | 20,80 | 20,85 | 20,85 | 85.200 |
| 27 dic 2023 | 0.294 Dividendo | |||||
| 26 dic 2023 | 21,07 | 21,12 | 21,04 | 21,11 | 20,81 | 8600 |
| 22 dic 2023 | 20,86 | 21,12 | 20,86 | 21,05 | 20,76 | 9500 |
| 21 dic 2023 | 21,01 | 21,03 | 20,96 | 21,03 | 20,73 | 2200 |
| 20 dic 2023 | 20,87 | 21,07 | 20,86 | 20,89 | 20,60 | 2800 |
| 19 dic 2023 | 21,00 | 21,07 | 20,97 | 21,01 | 20,72 | 4100 |
| 18 dic 2023 | 20,90 | 20,97 | 20,86 | 20,92 | 20,63 | 3900 |
| 15 dic 2023 | 20,98 | 20,98 | 20,83 | 20,85 | 20,56 | 2400 |
| 14 dic 2023 | 20,95 | 20,99 | 20,86 | 20,94 | 20,65 | 21.000 |
| 13 dic 2023 | 20,68 | 20,89 | 20,62 | 20,85 | 20,56 | 49.300 |
| 12 dic 2023 | 20,60 | 20,66 | 20,60 | 20,65 | 20,36 | 2900 |
| 11 dic 2023 | 20,61 | 20,65 | 20,57 | 20,61 | 20,33 | 5100 |
| 08 dic 2023 | 20,55 | 20,61 | 20,55 | 20,57 | 20,28 | 8600 |
| 07 dic 2023 | 20,60 | 20,60 | 20,55 | 20,55 | 20,27 | 7700 |
| 06 dic 2023 | 20,59 | 20,59 | 20,45 | 20,50 | 20,21 | 8700 |
| 05 dic 2023 | 20,35 | 20,51 | 20,35 | 20,50 | 20,21 | 8400 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.