Mercados españoles cerrados

IQ Candriam U.S. Large Cap Equity ETF (IQSU)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
45,08-0,12 (-0,27%)
Al cierre: 02:26PM EDT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202445,0345,0845,0045,0845,083700
13 jun 202445,0945,2045,0945,2045,20200
12 jun 202445,2545,4545,2545,2845,281900
11 jun 202444,6144,8544,5844,8544,8592.500
10 jun 202444,5044,5844,5044,5844,58300
07 jun 202444,5244,5344,5244,5344,53200
06 jun 202444,5544,5544,5544,5544,55100
05 jun 202444,3644,5344,2844,5244,523900
04 jun 202443,9844,1543,9844,1444,144300
03 jun 202444,2744,2744,0044,1144,111200
31 may 202443,9144,2143,8844,2144,211900
30 may 202443,9043,9043,8643,8643,865000
29 may 202444,2344,2744,1444,1444,141700
28 may 202444,6344,6344,3244,4844,483900
24 may 202444,4944,7444,4944,6244,621700
23 may 202444,3844,3844,3844,3844,381500
22 may 202445,1345,1344,8444,9444,942500
21 may 202445,0745,1445,0745,1445,14700
20 may 202444,8945,0944,8944,9644,9616.000
17 may 202444,9044,9144,5644,9144,9116.900
16 may 202444,9345,0244,8144,8144,8116.700
15 may 202444,7544,8744,7544,8744,872100
14 may 202444,2144,4044,0844,4044,4021.900
13 may 202444,3444,3444,1244,2344,23158.700
10 may 202444,2844,2844,1644,2244,22700
09 may 202444,0644,1544,0544,1544,15600
08 may 202443,8843,9143,8843,9143,911500
07 may 202443,9643,9843,9543,9843,98600
06 may 202443,6643,8443,6443,8443,849700
03 may 202443,4543,5143,4243,4643,462900
02 may 202442,7042,9142,7042,9142,911600
01 may 202442,6242,8942,5942,5942,592100
30 abr 202443,2443,2442,7242,7242,724400
29 abr 202443,4043,4043,1943,3343,336600
26 abr 202443,2043,2043,2043,2043,20100
25 abr 202442,4142,7642,3542,7642,761800
24 abr 202442,9442,9842,8342,9842,98600
23 abr 202442,8142,8142,8142,8142,81300
22 abr 202442,2642,6042,2642,3742,374000
19 abr 202442,2742,2841,9742,1042,1011.300
18 abr 202442,4142,6242,2342,2842,2814.200
17 abr 202442,7942,7942,3642,5142,5112.000
16 abr 202442,7242,8242,5542,6342,6314.300
15 abr 202443,6343,6342,7042,8042,8023.000
12 abr 202443,7143,7243,3243,3243,324800
11 abr 202443,6444,0043,6243,9043,903700
10 abr 202443,6643,6643,5743,5743,57900
09 abr 202443,9244,0843,9244,0844,08331.500
08 abr 202443,9044,0343,8943,9643,969900
05 abr 202443,5443,9343,5143,8243,8220.500
04 abr 202444,2244,2943,4043,4143,4127.600
03 abr 202443,8044,0343,8043,9143,9116.500
02 abr 202443,8043,9243,6843,9243,9213.100
01 abr 202444,4544,4544,1944,3044,3014.500
28 mar 202444,4144,4444,3644,3644,36600
27 mar 202444,3444,3444,3444,3444,34300
26 mar 202444,1044,1043,8943,8943,8913.000
25 mar 202443,9643,9643,9343,9343,93700
22 mar 202444,2844,2844,1544,1544,152000
21 mar 202444,4844,5044,2944,3144,31258.300
20 mar 202443,8144,2443,8044,2444,243400
19 mar 202443,8143,8143,8143,8143,81300
18 mar 202443,6443,7143,5643,5643,565500
15 mar 202443,3243,3243,2743,2743,274000
15 mar 20240.127 Dividendo
14 mar 202443,9043,9043,5443,7343,60141.400
13 mar 202443,8643,8643,7343,7343,617500
12 mar 202443,7343,8443,7343,8443,72400
11 mar 202443,3343,4243,3343,4243,2946.200
08 mar 202443,5143,5143,4443,4443,311400
07 mar 202443,4643,6243,4643,6043,471900
06 mar 202443,3043,3843,1243,2143,091100
05 mar 202443,1543,2042,9343,0742,942300
04 mar 202443,7343,7343,6643,6943,568200
01 mar 202443,6443,8843,6443,8843,75800
29 feb 202443,5043,6443,5043,6443,511100
28 feb 202443,2843,3343,2843,3243,191500
27 feb 202443,3643,4443,3243,4443,313300
26 feb 202443,5343,5343,3843,3843,252100
23 feb 202443,6643,6643,4843,5543,424200
22 feb 202443,3243,6043,3243,5643,444100
21 feb 202442,6342,8442,5442,8442,711600
20 feb 202442,7942,7942,7542,7542,62600
16 feb 202443,1443,1443,0443,0442,921500
15 feb 202443,0843,2443,0043,2443,124000
14 feb 202442,8843,0442,7843,0442,911900
13 feb 202442,7342,7342,4342,6742,554900
12 feb 202443,4243,5143,3643,3643,23162.400
09 feb 202443,4443,5043,4343,4643,334100
08 feb 202443,1243,1843,0443,1443,018700
07 feb 202443,0043,1143,0043,0642,943200
06 feb 202442,6842,7142,5442,7142,586600
05 feb 202442,4942,6942,4942,6342,513000
02 feb 202442,5742,9542,3942,8642,7313.700
01 feb 202442,2442,5142,1242,4842,364200
31 ene 202442,4442,4542,0542,0541,938000
30 ene 202442,8242,8942,8142,8142,698400
29 ene 202442,6942,9342,6942,9242,7934.100
26 ene 202442,6242,7442,6042,6242,492200
25 ene 202442,5142,6142,4942,6142,493400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...