Mercados españoles cerrados

FT Cboe Vest S&P 500 Dividend Aristocrats Target Income ETF (KNG)

Cboe US - Cboe US Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
52,69+0,10 (+0,18%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 202452,7752,7952,6052,6952,69327.950
14 may 202452,7352,8052,3752,5952,59300.300
13 may 202452,8152,9552,5652,6352,63273.200
10 may 202452,6952,7252,5552,6952,69284.300
09 may 202452,2052,5452,0452,5452,54363.800
08 may 202452,0352,1551,9252,1252,12451.600
07 may 202452,0752,1951,9552,1552,15455.400
06 may 202451,9651,9651,6151,8651,86435.500
03 may 202451,8351,8351,4551,6951,69288.300
02 may 202451,4051,6151,1751,5151,51297.400
01 may 202451,3251,7351,0951,2651,26290.000
30 abr 202451,5251,5251,1751,2251,22358.300
29 abr 202451,5751,6151,3951,6151,61249.000
26 abr 202451,5951,5951,3051,3451,34248.800
25 abr 202451,5351,6151,1651,4951,49314.500
24 abr 202451,6951,7851,3651,7351,73250.600
23 abr 202451,8151,8351,5651,7251,72314.300
23 abr 20240.374 Dividendo
22 abr 202451,9152,2351,5252,0251,65275.800
19 abr 202451,3951,7351,3851,7351,36340.100
18 abr 202451,3551,5551,1551,3751,00274.600
17 abr 202451,4151,4150,9451,1950,82323.100
16 abr 202451,4851,4851,0651,1550,78279.200
15 abr 202452,0752,0851,2251,3550,98218.000
12 abr 202452,0552,1551,4451,6151,24260.900
11 abr 202452,6252,6252,0652,1951,81352.600
10 abr 202452,5152,6652,2752,4652,08482.000
09 abr 202453,0053,0652,5953,0552,67292.200
08 abr 202452,8453,0352,7052,8752,49241.000
05 abr 202452,5652,8952,5152,8252,44384.600
04 abr 202453,3653,3652,4452,5752,19505.900
03 abr 202453,2153,2152,9153,0452,66366.700
02 abr 202453,2553,4053,0053,1452,76287.400
01 abr 202453,8754,0053,3653,5053,12373.400
28 mar 202453,7953,7953,5753,7153,32311.100
27 mar 202453,0253,5653,0253,5453,16328.200
26 mar 202452,8652,9052,7252,7552,37316.300
25 mar 202452,9152,9952,6752,7252,34271.400
22 mar 202453,0953,1352,8252,8852,50231.400
21 mar 202453,0553,1752,7753,0852,70296.100
21 mar 20240.382 Dividendo
20 mar 202453,0853,2452,8753,2152,45432.000
19 mar 202452,8553,0252,7352,9952,23341.300
18 mar 202452,9253,1352,6752,7451,98271.100
15 mar 202452,6052,7252,4452,7151,96314.800
14 mar 202453,1353,1352,4052,6251,87324.900
13 mar 202453,1053,1152,8853,0352,27280.200
12 mar 202452,8952,9852,6652,8752,11349.900
11 mar 202452,5552,7152,3652,7051,95287.300
08 mar 202452,6052,6752,4552,5051,75347.500
07 mar 202452,4552,5752,3752,4951,74443.200
06 mar 202452,1252,3252,0652,2251,47413.000
05 mar 202452,0652,2151,7751,9151,17506.400
04 mar 202451,9852,1451,9352,0751,32348.300
01 mar 202452,0652,0651,7552,0451,29467.900
29 feb 202452,1152,1151,7851,9451,20410.900
28 feb 202451,6751,8551,5651,7651,02377.800
27 feb 202451,6451,6651,4551,6550,91389.200
26 feb 202451,7751,7751,4751,5350,79366.900
23 feb 202451,7351,8351,5351,7551,01423.400
22 feb 202451,4351,6251,1651,5450,80435.500
21 feb 202451,0151,2750,9151,2450,51423.400
21 feb 20240.374 Dividendo
20 feb 202451,3351,5851,2451,3350,23355.600
16 feb 202451,4351,6451,2451,3850,28492.700
15 feb 202451,0551,4751,0551,4450,33332.900
14 feb 202451,0651,0650,7451,0349,93333.800
13 feb 202451,0751,2250,4650,8249,73519.500
12 feb 202451,3651,5851,1951,5150,40314.400
09 feb 202451,2151,2850,9851,1950,09378.100
08 feb 202451,3551,3550,9451,2350,13415.600
07 feb 202451,3251,4751,2451,3550,25577.300
06 feb 202450,9651,2150,7851,1650,06417.000
05 feb 202451,2951,2950,6950,7949,70331.000
02 feb 202451,4951,6551,1351,4250,31343.100
01 feb 202451,1551,5850,8151,5850,47528.100
31 ene 202451,6651,7351,0251,1050,00517.900
30 ene 202451,4151,6351,1751,5950,48428.000
29 ene 202451,1951,3851,0251,3850,28479.900
26 ene 202451,2151,3351,0251,1750,07660.600
25 ene 202450,7851,1250,7351,1250,02542.300
24 ene 202451,1151,1250,4250,5049,41573.400
23 ene 202450,9051,0950,7550,9649,86392.600
23 ene 20240.373 Dividendo
22 ene 202451,1851,4151,1051,2749,80381.700
19 ene 202451,1351,3350,7351,2249,75450.700
18 ene 202450,9951,0650,6651,0549,59604.800
17 ene 202451,0151,2550,7450,8849,42577.100
16 ene 202451,4051,4051,0551,2249,75318.800
12 ene 202451,6751,7451,3551,5150,04360.800
11 ene 202451,5751,6051,1751,4549,98504.600
10 ene 202451,3651,5951,3651,5450,07376.400
09 ene 202451,4151,4351,2551,4249,95270.000
08 ene 202451,1451,6351,1251,6250,14515.000
05 ene 202451,2351,5051,0051,2449,77305.700
04 ene 202451,2651,4751,2051,2349,76307.700
03 ene 202451,7451,7451,2051,2549,78511.900
02 ene 202451,4551,9251,4551,7950,31387.600
29 dic 202351,7451,8251,4751,6850,20283.000
28 dic 202351,6051,8051,6051,7450,26277.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...