Mercados españoles abiertos en 7 hrs 41 min
S&P 500
5.267,84 -39,17 (-0,74%) Nasdaq
16.736,03 -65,51 (-0,39%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0817 -0,0001 (-0,01%) Petróleo Brent
81,39 +0,03 (+0,04%) Bitcoin EUR
62.475,30 -1.368,67 (-2,14%)
Keating Active ETF (KEAT)
NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | 1140 |
| 22 may 2024 | 25,37 | 25,37 | 25,28 | 25,28 | 25,28 | 600 |
| 21 may 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 20 may 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | 100 |
| 17 may 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
| 16 may 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | 100 |
| 15 may 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
| 14 may 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
| 13 may 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
| 10 may 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | 100 |
| 09 may 2024 | 25,20 | 25,27 | 25,20 | 25,26 | 25,26 | 42.100 |
| 08 may 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
| 07 may 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
| 06 may 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | 100 |
| 03 may 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | 100 |
| 02 may 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | 100 |
| 01 may 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
| 30 abr 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | 100 |
| 29 abr 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | 100 |
| 26 abr 2024 | 25,16 | 25,16 | 25,13 | 25,13 | 25,13 | 700 |
| 25 abr 2024 | 25,00 | 25,15 | 25,00 | 25,15 | 25,15 | 5000 |
| 24 abr 2024 | 24,97 | 25,05 | 24,97 | 25,05 | 25,05 | 600 |
| 23 abr 2024 | 25,01 | 25,07 | 25,01 | 25,07 | 25,07 | 16.300 |
| 22 abr 2024 | 24,93 | 24,93 | 24,92 | 24,92 | 24,92 | 900 |
| 19 abr 2024 | 24,88 | 24,94 | 24,88 | 24,94 | 24,94 | 500 |
| 18 abr 2024 | 24,83 | 24,83 | 24,73 | 24,75 | 24,75 | 15.200 |
| 17 abr 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | 100 |
| 16 abr 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | 28.000 |
| 15 abr 2024 | 24,95 | 24,95 | 24,83 | 24,88 | 24,88 | 236.400 |
| 12 abr 2024 | 25,26 | 25,26 | 25,00 | 25,00 | 25,00 | 200 |
| 11 abr 2024 | 25,13 | 25,23 | 25,05 | 25,23 | 25,23 | 70.200 |
| 10 abr 2024 | 25,27 | 25,31 | 25,26 | 25,26 | 25,26 | 105.500 |
| 09 abr 2024 | 25,34 | 25,43 | 25,34 | 25,43 | 25,43 | 1400 |
| 08 abr 2024 | 25,42 | 25,42 | 25,35 | 25,35 | 25,35 | 1100 |
| 05 abr 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | 100 |
| 04 abr 2024 | 25,51 | 25,51 | 25,27 | 25,27 | 25,27 | 28.000 |
| 03 abr 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | 100 |
| 02 abr 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | 100 |
| 01 abr 2024 | 25,40 | 25,42 | 25,40 | 25,42 | 25,42 | 1300 |
| 28 mar 2024 | 25,40 | 25,47 | 25,40 | 25,47 | 25,47 | 400 |
| 27 mar 2024 | 25,15 | 25,32 | 24,09 | 25,32 | 25,32 | 2700 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
© 2024 Yahoo. Todos los derechos reservados.