Mercados españoles cerrados

VY CBRE Real Estate I (IVRIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
27,50+0,27 (+0,99%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202427,5027,5027,5027,5027,50-
27 jun 202427,2327,2327,2327,2327,23-
26 jun 202427,0127,0127,0127,0127,01-
25 jun 202427,0727,0727,0727,0727,07-
24 jun 202427,4327,4327,4327,4327,43-
21 jun 202427,2027,2027,2027,2027,20-
20 jun 202427,1427,1427,1427,1427,14-
18 jun 202427,2227,2227,2227,2227,22-
17 jun 202427,1227,1227,1227,1227,12-
14 jun 202427,1827,1827,1827,1827,18-
13 jun 202427,2227,2227,2227,2227,22-
12 jun 202427,0727,0727,0727,0727,07-
11 jun 202426,8226,8226,8226,8226,82-
10 jun 202426,9026,9026,9026,9026,90-
07 jun 202426,8926,8926,8926,8926,89-
06 jun 202427,1327,1327,1327,1327,13-
05 jun 202427,0927,0927,0927,0927,09-
04 jun 202427,1627,1627,1627,1627,16-
03 jun 202426,9426,9426,9426,9426,94-
31 may 202426,9826,9826,9826,9826,98-
30 may 202426,5026,5026,5026,5026,50-
29 may 202426,1426,1426,1426,1426,14-
28 may 202426,3926,3926,3926,3926,39-
24 may 202426,5526,5526,5526,5526,55-
23 may 202426,5726,5726,5726,5726,57-
22 may 202427,1827,1827,1827,1827,18-
21 may 202427,4027,4027,4027,4027,40-
20 may 202427,4427,4427,4427,4427,44-
17 may 202427,6027,6027,6027,6027,60-
16 may 202427,5427,5427,5427,5427,54-
15 may 202427,5827,5827,5827,5827,58-
14 may 202427,2527,2527,2527,2527,25-
13 may 202427,0427,0427,0427,0427,04-
10 may 202426,9626,9626,9626,9626,96-
09 may 202427,0027,0027,0027,0027,00-
08 may 202426,5126,5126,5126,5126,51-
07 may 202426,7426,7426,7426,7426,74-
06 may 202426,5026,5026,5026,5026,50-
03 may 202426,4226,4226,4226,4226,42-
02 may 202426,2626,2626,2626,2626,26-
01 may 202425,8925,8925,8925,8925,89-
30 abr 202425,8725,8725,8725,8725,87-
29 abr 202426,3926,3926,3926,3926,39-
26 abr 202426,1226,1226,1226,1226,12-
25 abr 202426,1226,1226,1226,1226,12-
24 abr 202426,2726,2726,2726,2726,27-
23 abr 202426,2826,2826,2826,2826,28-
22 abr 202426,0326,0326,0326,0326,03-
19 abr 202425,7925,7925,7925,7925,79-
18 abr 202425,6725,6725,6725,6725,67-
17 abr 202425,5925,5925,5925,5925,59-
16 abr 202425,7825,7825,7825,7825,78-
15 abr 202426,1326,1326,1326,1326,13-
12 abr 202426,5726,5726,5726,5726,57-
11 abr 202426,8826,8826,8826,8826,88-
10 abr 202426,8426,8426,8426,8426,84-
09 abr 202427,8727,8727,8727,8727,87-
08 abr 202427,5527,5527,5527,5527,55-
05 abr 202427,0727,0727,0727,0727,07-
04 abr 202426,9026,9026,9026,9026,90-
03 abr 202427,0627,0627,0627,0627,06-
02 abr 202427,0827,0827,0827,0827,08-
01 abr 202427,4227,4227,4227,4227,42-
28 mar 202427,8927,8927,8927,8927,89-
27 mar 202427,6327,6327,6327,6327,63-
26 mar 202426,9026,9026,9026,9026,90-
25 mar 202427,0027,0027,0027,0027,00-
22 mar 202427,1627,1627,1627,1627,16-
21 mar 202427,5427,5427,5427,5427,54-
20 mar 202427,3727,3727,3727,3727,37-
19 mar 202427,2327,2327,2327,2327,23-
18 mar 202427,2327,2327,2327,2327,23-
15 mar 202427,2127,2127,2127,2127,21-
14 mar 202427,2227,2227,2227,2227,22-
13 mar 202427,8327,8327,8327,8327,83-
12 mar 202427,8327,8327,8327,8327,83-
11 mar 202427,8727,8727,8727,8727,87-
08 mar 202427,9827,9827,9827,9827,98-
07 mar 202427,6727,6727,6727,6727,67-
06 mar 202427,6227,6227,6227,6227,62-
05 mar 202427,4827,4827,4827,4827,48-
04 mar 202427,8627,8627,8627,8627,86-
01 mar 202427,6027,6027,6027,6027,60-
29 feb 202427,3627,3627,3627,3627,36-
28 feb 202427,1727,1727,1727,1727,17-
27 feb 202427,0427,0427,0427,0427,04-
26 feb 202426,9926,9926,9926,9926,99-
23 feb 202427,3027,3027,3027,3027,30-
22 feb 202427,3727,3727,3727,3727,37-
21 feb 202427,3527,3527,3527,3527,35-
20 feb 202427,1127,1127,1127,1127,11-
16 feb 202427,1727,1727,1727,1727,17-
15 feb 202427,3227,3227,3227,3227,32-
14 feb 202426,6626,6626,6626,6626,66-
13 feb 202426,4826,4826,4826,4826,48-
12 feb 202426,9926,9926,9926,9926,99-
09 feb 202427,0327,0327,0327,0327,03-
08 feb 202427,0727,0727,0727,0727,07-
07 feb 202426,8426,8426,8426,8426,84-
06 feb 202426,9026,9026,9026,9026,90-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...