Mercados españoles abiertos en 3 hrs 47 min

ALPS/Kotak India ESG Inv (INDAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
19,78+0,10 (+0,51%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
14 jul 2023 - 14 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 jul 202419,7819,7819,7819,7819,78-
11 jul 202419,6819,6819,6819,6819,68-
10 jul 202419,7019,7019,7019,7019,70-
09 jul 202419,6819,6819,6819,6819,68-
08 jul 202419,6219,6219,6219,6219,62-
05 jul 202419,6819,6819,6819,6819,68-
03 jul 202419,7419,7419,7419,7419,74-
02 jul 202419,6619,6619,6619,6619,66-
01 jul 202419,6519,6519,6519,6519,65-
28 jun 202419,5319,5319,5319,5319,53-
27 jun 202419,6119,6119,6119,6119,61-
26 jun 202419,4619,4619,4619,4619,46-
25 jun 202419,4319,4319,4319,4319,43-
24 jun 202419,3219,3219,3219,3219,32-
21 jun 202419,2419,2419,2419,2419,24-
20 jun 202419,2619,2619,2619,2619,26-
18 jun 202419,3119,3119,3119,3119,31-
17 jun 202419,2319,2319,2319,2319,23-
14 jun 202419,1819,1819,1819,1819,18-
13 jun 202419,0419,0419,0419,0419,04-
12 jun 202419,0019,0019,0019,0019,00-
11 jun 202418,8918,8918,8918,8918,89-
10 jun 202418,9118,9118,9118,9118,91-
07 jun 202418,8718,8718,8718,8718,87-
06 jun 202418,5818,5818,5818,5818,58-
05 jun 202418,5718,5718,5718,5718,57-
04 jun 202417,8017,8017,8017,8017,80-
03 jun 202418,9418,9418,9418,9418,94-
31 may 202418,2818,2818,2818,2818,28-
30 may 202418,2818,2818,2818,2818,28-
29 may 202418,3418,3418,3418,3418,34-
28 may 202418,4818,4818,4818,4818,48-
24 may 202418,5718,5718,5718,5718,57-
23 may 202418,5518,5518,5518,5518,55-
22 may 202418,3818,3818,3818,3818,38-
21 may 202418,3118,3118,3118,3118,31-
20 may 202418,4318,4318,4318,4318,43-
17 may 202418,4018,4018,4018,4018,40-
16 may 202418,2418,2418,2418,2418,24-
15 may 202418,1218,1218,1218,1218,12-
14 may 202417,9417,9417,9417,9417,94-
13 may 202417,8717,8717,8717,8717,87-
10 may 202417,8017,8017,8017,8017,80-
09 may 202417,7417,7417,7417,7417,74-
08 may 202418,0318,0318,0318,0318,03-
07 may 202417,9317,9317,9317,9317,93-
06 may 202418,1318,1318,1318,1318,13-
03 may 202418,1218,1218,1218,1218,12-
02 may 202418,2518,2518,2518,2518,25-
01 may 202418,1118,1118,1118,1118,11-
30 abr 202418,1118,1118,1118,1118,11-
29 abr 202418,1218,1218,1218,1218,12-
26 abr 202417,9617,9617,9617,9617,96-
25 abr 202417,9717,9717,9717,9717,97-
24 abr 202417,8317,8317,8317,8317,83-
23 abr 202417,8417,8417,8417,8417,84-
22 abr 202417,8217,8217,8217,8217,82-
19 abr 202417,6417,6417,6417,6417,64-
18 abr 202417,5017,5017,5017,5017,50-
17 abr 202417,5417,5417,5417,5417,54-
16 abr 202417,5817,5817,5817,5817,58-
15 abr 202417,5617,5617,5617,5617,56-
12 abr 202417,7417,7417,7417,7417,74-
11 abr 202418,0218,0218,0218,0218,02-
10 abr 202418,0218,0218,0218,0218,02-
09 abr 202418,0418,0418,0418,0418,04-
08 abr 202417,9917,9917,9917,9917,99-
05 abr 202417,8617,8617,8617,8617,86-
04 abr 202417,7917,7917,7917,7917,79-
03 abr 202417,7817,7817,7817,7817,78-
02 abr 202417,7717,7717,7717,7717,77-
01 abr 202417,7717,7717,7717,7717,77-
28 mar 202417,7917,7917,7917,7917,79-
27 mar 202417,6517,6517,6517,6517,65-
26 mar 202417,4917,4917,4917,4917,49-
25 mar 202417,4317,4317,4317,4317,43-
22 mar 202417,4417,4417,4417,4417,44-
21 mar 202417,4217,4217,4217,4217,42-
20 mar 202417,3517,3517,3517,3517,35-
19 mar 202417,2217,2217,2217,2217,22-
18 mar 202417,4017,4017,4017,4017,40-
15 mar 202417,3017,3017,3017,3017,30-
14 mar 202417,4017,4017,4017,4017,40-
13 mar 202417,3117,3117,3117,3117,31-
12 mar 202417,6617,6617,6617,6617,66-
11 mar 202417,6817,6817,6817,6817,68-
08 mar 202417,7917,7917,7917,7917,79-
07 mar 202417,8117,8117,8117,8117,81-
06 mar 202417,7517,7517,7517,7517,75-
05 mar 202417,7517,7517,7517,7517,75-
04 mar 202417,8517,8517,8517,8517,85-
01 mar 202417,8417,8417,8417,8417,84-
29 feb 202417,6317,6317,6317,6317,63-
28 feb 202417,5917,5917,5917,5917,59-
27 feb 202417,8017,8017,8017,8017,80-
26 feb 202417,7317,7317,7317,7317,73-
23 feb 202417,7817,7817,7817,7817,78-
22 feb 202417,8417,8417,8417,8417,84-
21 feb 202417,6617,6617,6617,6617,66-
20 feb 202417,7017,7017,7017,7017,70-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...