Mercados españoles cerrados

Tema Obesity & Cardiometabolic ETF (HRTS)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
32,59+0,23 (+0,71%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202432,3832,6932,2532,5932,5913.928
08 may 202432,3532,3632,2132,3632,369800
07 may 202432,7432,7432,3132,5332,5311.900
06 may 202432,3332,3532,0432,3432,3422.500
03 may 202432,1132,4132,1132,2732,2713.500
02 may 202431,8932,0031,6431,8531,8520.600
01 may 202431,2132,2831,2131,7531,7511.300
30 abr 202431,1331,4931,1331,2631,269800
29 abr 202430,8331,3930,8331,2231,2218.400
26 abr 202430,7030,9530,7030,9030,9016.600
25 abr 202431,2231,2230,4130,9030,9016.500
24 abr 202431,4131,6731,3731,4131,4112.300
23 abr 202431,2931,8031,2931,5731,5732.300
22 abr 202430,9331,3130,6531,1231,1213.500
19 abr 202430,9030,9730,5330,8030,8058.100
18 abr 202431,2131,2530,8531,0031,0012.400
17 abr 202431,5531,6031,1531,2231,2212.300
16 abr 202431,5531,6131,2631,4531,4519.100
15 abr 202432,0632,0631,4131,5131,5121.000
12 abr 202433,0033,0031,7731,9731,9743.700
11 abr 202432,7532,9332,5332,7632,7626.000
10 abr 202432,6832,6832,3332,6032,6023.000
09 abr 202433,1233,1632,8833,1633,1611.900
08 abr 202433,1433,1532,8033,0733,0717.200
05 abr 202432,5433,1732,2033,0533,0530.600
04 abr 202433,3933,4532,5532,6632,6627.300
03 abr 202433,0133,1632,9033,1333,1326.100
02 abr 202433,5133,5132,8933,0133,0121.900
01 abr 202434,1834,4833,5833,8233,8231.700
28 mar 202433,9934,3633,9834,1834,1830.000
27 mar 202433,7133,9633,4333,9633,9629.800
26 mar 202433,3833,9233,0233,5633,5643.100
25 mar 202433,2233,4633,1933,2633,2637.300
22 mar 202433,3233,3933,0333,1233,1219.700
21 mar 202433,5333,6833,2033,2033,2035.900
20 mar 202433,2833,4432,8233,3933,39122.500
19 mar 202433,1233,4032,8533,2833,2811.000
18 mar 202433,1333,2432,7233,0333,0312.300
15 mar 202433,1333,3332,8932,9532,9528.500
14 mar 202433,4033,4032,5933,0433,0430.500
13 mar 202433,7733,9233,5033,6233,6236.400
12 mar 202433,6933,8533,5033,7833,7817.000
11 mar 202434,3234,3233,4833,4833,4826.500
08 mar 202434,2834,8034,1234,3234,3229.400
07 mar 202434,5234,5634,2634,2834,2835.600
06 mar 202434,2834,5034,1334,3534,3522.300
05 mar 202434,6334,7133,8534,0534,0530.900
04 mar 202435,5835,5834,5434,6334,6353.800
01 mar 202434,0235,0134,0234,8934,8936.000
29 feb 202434,7335,2933,8333,8333,8346.700
28 feb 202435,0235,0634,4534,5934,5943.900
27 feb 202433,8334,8033,7934,7234,7221.500
26 feb 202433,1433,7032,9933,3933,3987.200
23 feb 202432,9133,1832,8132,9832,9816.200
22 feb 202432,6233,0632,5032,8932,897100
21 feb 202432,6432,6432,2332,5332,5323.700
20 feb 202433,1133,1132,5232,6432,6423.500
16 feb 202432,7333,2432,6932,9132,9119.400
15 feb 202432,5332,8332,3432,6732,6715.600
14 feb 202432,3432,7532,2732,6132,6121.800
13 feb 202432,5832,5832,0032,1732,1723.000
12 feb 202432,6233,0732,6233,0733,0713.300
09 feb 202432,2832,7031,8632,6232,6216.900
08 feb 202432,3832,3832,0332,1932,1911.000
07 feb 202432,1032,1031,6931,6931,6913.500
06 feb 202431,7932,0531,6332,0532,0510.000
05 feb 202431,6331,8531,5031,8031,8010.000
02 feb 202431,7231,7631,2831,7431,7448.700
01 feb 202431,3131,8831,0131,8031,8011.800
31 ene 202431,5131,8331,2131,2731,2717.100
30 ene 202431,8431,8431,3731,4731,4714.600
29 ene 202431,3031,9931,1231,9931,9911.900
26 ene 202431,3031,5031,2531,3431,3427.400
25 ene 202431,2331,3531,0831,3531,35181.300
24 ene 202431,5731,5931,0731,1031,1057.100
23 ene 202431,4231,4431,0431,4131,4112.200
22 ene 202431,1531,5531,1531,4231,4217.000
19 ene 202430,7731,0830,4831,0231,0289.600
18 ene 202430,9230,9530,5230,7930,7915.700
17 ene 202431,0531,0530,7730,9830,987300
16 ene 202431,5031,5031,0031,1931,1918.000
12 ene 202431,9331,9331,2531,4831,4811.400
11 ene 202431,8431,8431,2031,6231,6212.500
10 ene 202431,7731,8031,5031,7131,7110.200
09 ene 202431,5931,9131,5931,8631,8698.800
08 ene 202430,7031,7530,5731,7531,7510.200
05 ene 202430,5130,6730,2730,5830,588600
04 ene 202430,3030,7330,2630,6330,6327.100
03 ene 202430,7030,7030,1530,2730,277800
02 ene 202430,6131,0330,2830,6530,6516.400
29 dic 202330,9930,9930,6130,6130,616700
28 dic 202333,5633,5630,7930,7930,7927.100
27 dic 202330,6931,3830,6030,9430,9418.800
26 dic 202330,1730,5130,1730,2630,268100
22 dic 202330,0030,2529,7630,1530,1511.700
21 dic 202329,1129,3729,1129,3729,3710.500
20 dic 202329,7229,7229,0129,0429,0422.700
19 dic 202329,3029,6829,3029,6829,685800
18 dic 202329,3029,3029,0029,0829,0814.300
15 dic 202329,3529,3529,0029,2329,233900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...