Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.549,22 +252,73 (+0,45%)
First Trust Innovation Leaders ETF (ILDR)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 01:55PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 21,84 | 21,84 | 21,71 | 21,74 | 21,74 | 2600 |
| 09 may 2024 | 21,69 | 21,80 | 21,69 | 21,74 | 21,74 | 11.200 |
| 08 may 2024 | 21,60 | 21,74 | 21,60 | 21,68 | 21,68 | 2700 |
| 07 may 2024 | 21,90 | 21,90 | 21,76 | 21,81 | 21,81 | 3600 |
| 06 may 2024 | 21,73 | 21,91 | 21,73 | 21,89 | 21,89 | 1200 |
| 03 may 2024 | 21,55 | 21,55 | 21,43 | 21,53 | 21,53 | 4500 |
| 02 may 2024 | 21,03 | 21,16 | 20,93 | 21,15 | 21,15 | 2200 |
| 01 may 2024 | 20,91 | 21,40 | 20,86 | 20,99 | 20,99 | 10.100 |
| 30 abr 2024 | 21,27 | 21,27 | 20,95 | 20,95 | 20,95 | 4000 |
| 29 abr 2024 | 21,34 | 21,41 | 21,27 | 21,36 | 21,36 | 4400 |
| 26 abr 2024 | 21,33 | 21,49 | 21,33 | 21,43 | 21,43 | 1700 |
| 25 abr 2024 | 20,80 | 21,10 | 20,80 | 21,03 | 21,03 | 1600 |
| 24 abr 2024 | 21,45 | 21,51 | 21,15 | 21,25 | 21,25 | 2100 |
| 23 abr 2024 | 21,02 | 21,38 | 21,02 | 21,34 | 21,34 | 2300 |
| 22 abr 2024 | 20,79 | 20,96 | 20,68 | 20,83 | 20,83 | 3300 |
| 19 abr 2024 | 20,80 | 20,81 | 20,61 | 20,62 | 20,62 | 9200 |
| 18 abr 2024 | 21,28 | 21,28 | 21,14 | 21,15 | 21,15 | 4800 |
| 17 abr 2024 | 21,61 | 21,61 | 21,23 | 21,26 | 21,26 | 3800 |
| 16 abr 2024 | 21,43 | 21,60 | 21,42 | 21,52 | 21,52 | 8400 |
| 15 abr 2024 | 22,08 | 22,08 | 21,47 | 21,49 | 21,49 | 3900 |
| 12 abr 2024 | 22,13 | 22,13 | 21,85 | 21,88 | 21,88 | 2300 |
| 11 abr 2024 | 22,04 | 22,35 | 22,04 | 22,33 | 22,33 | 11.300 |
| 10 abr 2024 | 21,94 | 22,08 | 21,94 | 22,05 | 22,05 | 6000 |
| 09 abr 2024 | 22,26 | 22,26 | 22,08 | 22,20 | 22,20 | 1900 |
| 08 abr 2024 | 22,15 | 22,26 | 22,15 | 22,18 | 22,18 | 5800 |
| 05 abr 2024 | 21,93 | 22,25 | 21,93 | 22,20 | 22,20 | 2600 |
| 04 abr 2024 | 22,41 | 22,41 | 21,88 | 21,88 | 21,88 | 2300 |
| 03 abr 2024 | 22,26 | 22,28 | 22,14 | 22,17 | 22,17 | 6100 |
| 02 abr 2024 | 21,90 | 22,11 | 21,90 | 22,11 | 22,11 | 5400 |
| 01 abr 2024 | 22,37 | 22,37 | 22,24 | 22,35 | 22,35 | 6300 |
| 28 mar 2024 | 22,37 | 22,41 | 22,34 | 22,34 | 22,34 | 3700 |
| 27 mar 2024 | 22,28 | 22,38 | 22,28 | 22,38 | 22,38 | 3800 |
| 26 mar 2024 | 22,50 | 22,58 | 22,41 | 22,41 | 22,41 | 6200 |
| 25 mar 2024 | 22,48 | 22,48 | 22,41 | 22,43 | 22,43 | 3200 |
| 22 mar 2024 | 22,38 | 22,55 | 22,37 | 22,47 | 22,47 | 5000 |
| 21 mar 2024 | 22,56 | 22,64 | 22,42 | 22,48 | 22,48 | 12.300 |
| 20 mar 2024 | 22,10 | 22,33 | 22,01 | 22,33 | 22,33 | 4300 |
| 19 mar 2024 | 21,82 | 22,01 | 21,82 | 21,99 | 21,99 | 4500 |
| 18 mar 2024 | 21,94 | 22,02 | 21,93 | 21,93 | 21,93 | 2700 |
| 15 mar 2024 | 21,83 | 21,93 | 21,80 | 21,80 | 21,80 | 1300 |
| 14 mar 2024 | 22,06 | 22,14 | 22,01 | 22,04 | 22,04 | 6800 |
| 13 mar 2024 | 22,26 | 22,27 | 22,14 | 22,16 | 22,16 | 33.500 |
| 12 mar 2024 | 22,00 | 22,23 | 21,91 | 22,23 | 22,23 | 18.900 |
| 11 mar 2024 | 21,88 | 21,88 | 21,86 | 21,86 | 21,86 | 300 |
| 08 mar 2024 | 22,51 | 22,51 | 22,05 | 22,05 | 22,05 | 2300 |
| 07 mar 2024 | 22,37 | 22,37 | 22,37 | 22,37 | 22,37 | 300 |
| 06 mar 2024 | 22,15 | 22,25 | 22,06 | 22,11 | 22,11 | 3900 |
| 05 mar 2024 | 21,95 | 21,95 | 21,77 | 21,84 | 21,84 | 2000 |
| 04 mar 2024 | 22,26 | 22,31 | 22,18 | 22,21 | 22,21 | 4100 |
| 01 mar 2024 | 22,00 | 22,27 | 22,00 | 22,26 | 22,26 | 4800 |
| 29 feb 2024 | 21,92 | 21,97 | 21,78 | 21,97 | 21,97 | 5300 |
| 28 feb 2024 | 21,75 | 21,78 | 21,74 | 21,74 | 21,74 | 4800 |
| 27 feb 2024 | 21,91 | 21,91 | 21,80 | 21,90 | 21,90 | 2100 |
| 26 feb 2024 | 21,88 | 21,88 | 21,81 | 21,82 | 21,82 | 5000 |
| 23 feb 2024 | 21,81 | 21,89 | 21,81 | 21,81 | 21,81 | 4700 |
| 22 feb 2024 | 21,55 | 21,75 | 21,55 | 21,72 | 21,72 | 1700 |
| 21 feb 2024 | 21,00 | 21,05 | 20,93 | 21,03 | 21,03 | 4600 |
| 20 feb 2024 | 21,48 | 21,48 | 21,07 | 21,22 | 21,22 | 3400 |
| 16 feb 2024 | 21,69 | 21,70 | 21,53 | 21,54 | 21,54 | 3600 |
| 15 feb 2024 | 21,60 | 21,68 | 21,60 | 21,68 | 21,68 | 10.500 |
| 14 feb 2024 | 21,47 | 21,66 | 21,46 | 21,66 | 21,66 | 8300 |
| 13 feb 2024 | 21,14 | 21,25 | 20,97 | 21,17 | 21,17 | 6400 |
| 12 feb 2024 | 21,65 | 21,77 | 21,56 | 21,62 | 21,62 | 27.000 |
| 09 feb 2024 | 21,60 | 21,72 | 21,59 | 21,65 | 21,65 | 26.500 |
| 08 feb 2024 | 21,48 | 21,48 | 21,44 | 21,48 | 21,48 | 6500 |
| 07 feb 2024 | 21,04 | 21,27 | 21,04 | 21,25 | 21,25 | 9600 |
| 06 feb 2024 | 20,88 | 20,94 | 20,85 | 20,94 | 20,94 | 400 |
| 05 feb 2024 | 20,86 | 20,86 | 20,78 | 20,85 | 20,85 | 3200 |
| 02 feb 2024 | 20,70 | 20,89 | 20,68 | 20,89 | 20,89 | 2000 |
| 01 feb 2024 | 20,33 | 20,51 | 20,33 | 20,51 | 20,51 | 10.000 |
| 31 ene 2024 | 20,49 | 20,49 | 20,21 | 20,21 | 20,21 | 25.100 |
| 30 ene 2024 | 20,81 | 20,81 | 20,64 | 20,64 | 20,64 | 3600 |
| 29 ene 2024 | 20,58 | 20,79 | 20,55 | 20,77 | 20,77 | 8900 |
| 26 ene 2024 | 20,51 | 20,51 | 20,35 | 20,35 | 20,35 | 1800 |
| 25 ene 2024 | 20,55 | 20,57 | 20,39 | 20,44 | 20,44 | 170.400 |
| 24 ene 2024 | 20,60 | 20,64 | 20,44 | 20,44 | 20,44 | 3800 |
| 23 ene 2024 | 20,32 | 20,40 | 20,30 | 20,40 | 20,40 | 2600 |
| 22 ene 2024 | 20,42 | 20,42 | 20,34 | 20,37 | 20,37 | 2100 |
| 19 ene 2024 | 20,04 | 20,24 | 20,04 | 20,24 | 20,24 | 12.000 |
| 18 ene 2024 | 19,89 | 20,03 | 19,84 | 19,98 | 19,98 | 2300 |
| 17 ene 2024 | 19,67 | 19,77 | 19,62 | 19,77 | 19,77 | 4500 |
| 16 ene 2024 | 19,92 | 19,92 | 19,82 | 19,85 | 19,85 | 3000 |
| 12 ene 2024 | 20,02 | 20,11 | 20,01 | 20,03 | 20,03 | 2500 |
| 11 ene 2024 | 19,95 | 19,98 | 19,91 | 19,97 | 19,97 | 1900 |
| 10 ene 2024 | 19,75 | 19,88 | 19,72 | 19,88 | 19,88 | 13.100 |
| 09 ene 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | 300 |
| 08 ene 2024 | 19,45 | 19,67 | 19,40 | 19,59 | 19,59 | 11.100 |
| 05 ene 2024 | 19,32 | 19,32 | 19,17 | 19,18 | 19,18 | 15.200 |
| 04 ene 2024 | 19,08 | 19,30 | 19,08 | 19,25 | 19,25 | 7400 |
| 03 ene 2024 | 19,27 | 19,31 | 19,19 | 19,19 | 19,19 | 3200 |
| 02 ene 2024 | 19,50 | 19,50 | 19,33 | 19,42 | 19,42 | 2400 |
| 29 dic 2023 | 19,76 | 19,83 | 19,74 | 19,74 | 19,74 | 2400 |
| 28 dic 2023 | 19,99 | 19,99 | 19,86 | 19,89 | 19,89 | 1500 |
| 27 dic 2023 | 19,86 | 19,92 | 19,86 | 19,88 | 19,88 | 2600 |
| 26 dic 2023 | 19,75 | 19,87 | 19,75 | 19,87 | 19,87 | 2000 |
| 22 dic 2023 | 19,78 | 19,78 | 19,63 | 19,70 | 19,70 | 9300 |
| 21 dic 2023 | 19,53 | 19,64 | 19,53 | 19,64 | 19,64 | 900 |
| 20 dic 2023 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | 100 |
| 19 dic 2023 | 19,72 | 19,72 | 19,65 | 19,70 | 19,70 | 2600 |
| 18 dic 2023 | 19,58 | 19,66 | 19,52 | 19,56 | 19,56 | 2600 |
| *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.