Mercados españoles abiertos en 7 hrs 15 min

Renaissance IPO ETF (IPO)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
38,25-0,32 (-0,83%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202438,8238,8738,2538,2538,2512.200
09 may 202438,7938,8038,4338,5738,5723.400
08 may 202438,6138,8338,4838,7438,7437.200
07 may 202439,3639,4439,0639,2039,2023.300
06 may 202438,8739,2738,8539,1039,1025.300
03 may 202438,5338,8138,3838,5238,5210.000
02 may 202437,5338,1437,1538,0638,0623.100
01 may 202437,0537,9836,8537,2137,2133.600
30 abr 202437,7337,9337,1737,1737,1711.800
29 abr 202438,2638,4337,8338,0938,0919.500
26 abr 202437,6538,2737,5638,2738,2713.800
25 abr 202436,8837,6336,8237,4637,4623.500
24 abr 202438,1538,2637,3937,6537,6524.900
23 abr 202437,0338,0537,0337,9337,9320.700
22 abr 202436,5737,1536,3236,9736,9753.700
19 abr 202436,9037,2636,2636,3236,3231.000
18 abr 202437,2537,7036,9737,1137,1125.600
17 abr 202437,8637,9136,9437,1537,1575.000
16 abr 202437,4237,7237,0537,5437,54198.200
15 abr 202439,2139,2137,5437,6337,6370.500
12 abr 202439,9239,9238,9239,0239,0234.800
11 abr 202440,1740,3539,6040,2940,2924.500
10 abr 202439,9440,3639,5940,0540,0548.800
09 abr 202441,0341,0340,2440,5340,5353.300
08 abr 202440,6040,7940,4740,7740,7740.800
05 abr 202439,8940,4339,7540,1540,1528.800
04 abr 202441,0341,0940,0040,0240,0279.800
03 abr 202440,1440,6240,1440,5540,5564.300
02 abr 202440,1840,3639,8640,3040,3049.500
01 abr 202441,5441,5940,9140,9440,9452.900
28 mar 202441,4041,8041,4041,5241,5238.700
27 mar 202441,8941,8940,8441,3641,3645.000
26 mar 202442,0742,1341,3841,3941,3936.400
25 mar 202441,4642,1141,4641,8541,85153.400
22 mar 202441,7841,7841,1841,3741,3764.800
21 mar 202441,8642,4041,6841,8341,83105.100
20 mar 202440,0741,4040,0741,3541,3569.700
19 mar 202439,5940,1539,3140,0540,05109.600
18 mar 202440,2040,3439,7540,2440,2438.800
15 mar 202439,6440,0639,5239,8539,8538.000
14 mar 202440,7840,7839,5839,8739,8729.500
13 mar 202440,6941,3540,6940,9440,9454.900
12 mar 202440,4540,8639,8540,7540,7546.000
11 mar 202440,6741,0540,3240,5140,5171.200
08 mar 202440,4441,3940,2240,3740,3748.400
07 mar 202440,1540,2239,8340,1540,1525.600
06 mar 202439,2339,9039,0739,7439,7433.400
05 mar 202439,2839,3238,5338,6438,6430.900
04 mar 202439,8540,0539,5239,7539,7535.800
01 mar 202439,3639,7038,9239,6839,6842.100
29 feb 202439,4939,5138,8139,2439,2454.300
28 feb 202439,2039,3838,9439,0639,0687.600
27 feb 202439,0039,2638,8139,1939,1997.700
26 feb 202437,5438,6037,5438,5338,5366.100
23 feb 202437,4037,5837,0437,3037,3068.300
22 feb 202437,5237,5637,1637,4437,4466.500
21 feb 202436,9437,1936,7636,9836,98127.400
20 feb 202438,2438,2437,3637,8137,8129.100
16 feb 202438,7439,1138,3138,5538,5535.400
15 feb 202438,3838,6738,1238,6338,6352.900
14 feb 202437,2837,8137,2337,8037,8064.800
13 feb 202436,2236,9236,0536,3136,31271.300
12 feb 202437,0238,2037,0237,7337,73139.500
09 feb 202436,7337,1136,5737,0337,0336.300
08 feb 202435,6836,7135,6836,5236,5263.400
07 feb 202435,0435,5034,8635,3135,3163.700
06 feb 202434,4434,7434,3634,7134,7139.900
05 feb 202434,8934,8933,8934,2134,2139.000
02 feb 202434,2735,1034,2535,0735,0773.000
01 feb 202434,4834,5833,8634,5234,5250.200
31 ene 202434,4435,0233,9634,0534,0597.100
30 ene 202435,4035,4034,6934,7434,7452.400
29 ene 202434,8135,5934,8135,5835,5875.300
26 ene 202434,6435,0434,5934,6534,6561.400
25 ene 202434,7534,8134,3934,5534,55152.400
24 ene 202435,3335,3534,3934,4134,4187.400
23 ene 202435,1235,2934,8534,9634,9632.000
22 ene 202434,6535,3734,6034,8834,8846.700
19 ene 202434,2434,3733,7634,3534,3581.200
18 ene 202434,6634,6633,8634,1634,1630.800
17 ene 202434,1434,3333,8734,3334,3322.400
16 ene 202434,8735,0334,4934,7934,7950.900
12 ene 202435,7335,9235,1935,2435,2420.400
11 ene 202436,1136,1735,2835,7235,7222.300
10 ene 202435,8536,1135,4835,9135,9129.600
09 ene 202435,7236,0935,6235,8335,8318.400
08 ene 202435,2236,0435,2236,0036,0030.000
05 ene 202434,8535,4134,7635,0835,0818.000
04 ene 202435,0535,4734,8635,1235,1243.600
03 ene 202435,4835,6035,1735,2035,20294.200
02 ene 202437,1837,1836,0536,2036,2037.800
29 dic 202338,3538,5037,5837,7137,7151.800
28 dic 202338,2138,5738,2038,4138,41223.500
27 dic 202338,0338,3938,0338,3738,3743.600
26 dic 202337,9038,1137,7537,8737,8735.500
22 dic 202337,6037,9337,4437,7837,7823.400
21 dic 202337,2937,5237,0737,5137,5151.800
20 dic 202337,7237,9436,7536,7736,7748.800
19 dic 202337,2737,9737,2737,8337,8342.300
18 dic 202336,4837,0336,4836,8836,8837.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...