Mercados españoles cerrados en 1 hr 59 mins

Vest S&P500 Div Aristocrats Trgt Inc C (KNGCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
12,37+0,10 (+0,81%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
18 jun 2023 - 18 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jun 2024------
17 jun 202412,3712,3712,3712,3712,37-
14 jun 202412,2712,2712,2712,2712,27-
13 jun 202412,3512,3512,3512,3512,35-
12 jun 202412,3712,3712,3712,3712,37-
11 jun 202412,3312,3312,3312,3312,33-
10 jun 202412,3712,3712,3712,3712,37-
07 jun 202412,3812,3812,3812,3812,38-
06 jun 202412,4112,4112,4112,4112,41-
05 jun 202412,4112,4112,4112,4112,41-
04 jun 202412,4012,4012,4012,4012,40-
03 jun 202412,4212,4212,4212,4212,42-
31 may 202412,4712,4712,4712,4712,47-
30 may 202412,2812,2812,2812,2812,28-
29 may 202412,2112,2112,2112,2112,21-
28 may 202412,3412,3412,3412,3412,34-
24 may 202412,4712,4712,4712,4712,47-
23 may 202412,4412,4412,4412,4412,44-
22 may 202412,6212,6212,6212,6212,62-
21 may 202412,6612,6612,6612,6612,66-
20 may 202412,7012,7012,7012,7012,70-
17 may 202412,7512,7512,7512,7512,75-
16 may 202412,7212,7212,7212,7212,72-
15 may 202412,6912,6912,6912,6912,69-
14 may 202412,6712,6712,6712,6712,67-
13 may 202412,6712,6712,6712,6712,67-
10 may 202412,6912,6912,6912,6912,69-
09 may 202412,6512,6512,6512,6512,65-
08 may 202412,5612,5612,5612,5612,56-
07 may 202412,5612,5612,5612,5612,56-
06 may 202412,5012,5012,5012,5012,50-
03 may 202412,4512,4512,4512,4512,45-
02 may 202412,4112,4112,4112,4112,41-
01 may 202412,3512,3512,3512,3512,35-
30 abr 202412,3312,3312,3312,3312,33-
29 abr 202412,4312,4312,4312,4312,43-
26 abr 202412,3712,3712,3712,3712,37-
25 abr 202412,4012,4012,4012,4012,40-
24 abr 202412,4712,4712,4712,4712,47-
23 abr 202412,4712,4712,4712,4712,47-
22 abr 202412,4512,4512,4512,4512,45-
19 abr 202412,3712,3712,3712,3712,37-
18 abr 202412,2912,2912,2912,2912,29-
17 abr 202412,2612,2612,2612,2612,26-
16 abr 202412,2412,2412,2412,2412,24-
15 abr 202412,2912,2912,2912,2912,29-
12 abr 202412,3612,3612,3612,3612,36-
11 abr 202412,5012,5012,5012,5012,50-
10 abr 202412,5712,5712,5712,5712,57-
09 abr 202412,7212,7212,7212,7212,72-
08 abr 202412,6712,6712,6712,6712,67-
05 abr 202412,6712,6712,6712,6712,67-
04 abr 202412,6012,6012,6012,6012,60-
03 abr 202413,0213,0213,0213,0213,02-
02 abr 202412,7512,7512,7512,7512,75-
01 abr 202413,0213,0213,0213,0213,02-
01 abr 20240.099 Plusvalía
28 mar 202412,9812,9812,9812,9812,88-
27 mar 202412,9812,9812,9812,9812,88-
26 mar 202412,7712,7712,7712,7712,67-
25 mar 202412,7712,7712,7712,7712,67-
22 mar 202412,8112,8112,8112,8112,71-
21 mar 202412,8712,8712,8712,8712,77-
20 mar 202412,7912,7912,7912,7912,69-
19 mar 202412,7512,7512,7512,7512,65-
18 mar 202412,6812,6812,6812,6812,58-
15 mar 202412,6712,6712,6712,6712,57-
14 mar 202412,6712,6712,6712,6712,57-
13 mar 202412,7612,7612,7612,7612,66-
12 mar 202412,7312,7312,7312,7312,63-
11 mar 202412,6712,6712,6712,6712,57-
08 mar 202412,6312,6312,6312,6312,53-
07 mar 202412,6412,6412,6412,6412,54-
06 mar 202412,5612,5612,5612,5612,46-
05 mar 202412,4812,4812,4812,4812,38-
04 mar 202412,5312,5312,5312,5312,43-
01 mar 202412,5212,5212,5212,5212,42-
01 mar 20240.085 Plusvalía
29 feb 202412,6012,6012,6012,6012,42-
28 feb 202412,5612,5612,5612,5612,38-
27 feb 202412,5312,5312,5312,5312,35-
26 feb 202412,5012,5012,5012,5012,32-
23 feb 202412,5612,5612,5612,5612,38-
22 feb 202412,5012,5012,5012,5012,32-
21 feb 202412,4212,4212,4212,4212,24-
20 feb 202412,3612,3612,3612,3612,18-
16 feb 202412,3712,3712,3712,3712,19-
15 feb 202412,3912,3912,3912,3912,21-
14 feb 202412,3012,3012,3012,3012,12-
13 feb 202412,2412,2412,2412,2412,06-
12 feb 202412,4112,4112,4112,4112,23-
09 feb 202412,3412,3412,3412,3412,16-
08 feb 202412,3512,3512,3512,3512,17-
07 feb 202412,3712,3712,3712,3712,19-
06 feb 202412,3312,3312,3312,3312,15-
05 feb 202412,2412,2412,2412,2412,06-
05 feb 20240 Dividendo
05 feb 20240.415 Plusvalía
02 feb 202412,3912,3912,3912,3911,80-
01 feb 202412,4312,4312,4312,4311,84-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...