Mercados españoles cerrados

Capital Link Global Fintech Leaders ETF (KOIN)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
33,16-0,08 (-0,24%)
Al cierre: 01:43PM EDT
Intervalo de fechas:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 may 2024------
29 may 2024------
28 may 202433,1633,1633,1633,1633,16-
24 may 202433,1633,1633,1633,1633,16-
23 may 202433,1633,1633,1633,1633,16-
22 may 202433,2033,2033,0833,1633,16462
21 may 202433,2533,3033,0933,2433,24686
20 may 202433,2033,2633,2033,2633,26245
17 may 202433,3633,4233,3133,3133,31527
16 may 202433,3333,3333,3333,3333,33160
15 may 202433,2033,4733,2033,4733,47552
14 may 202433,0233,1933,0233,1933,19706
13 may 202431,9632,9031,9632,9032,90543
10 may 202432,9132,9132,4732,7332,731276
09 may 202432,7832,8032,7532,8032,80473
08 may 202432,6032,6332,6032,6332,63245
07 may 202432,6932,7432,6032,7032,701573
06 may 202432,5532,6432,3332,6432,641856
03 may 202431,6232,4031,6232,2332,23800
02 may 202431,8932,0631,6532,0132,012604
01 may 202431,5831,8031,4331,4331,431037
30 abr 202432,0232,0231,6231,6231,62672
29 abr 202432,1832,1832,1532,1532,15232
26 abr 202432,0632,0631,8431,9131,91958
25 abr 202431,5231,6831,5231,6831,682645
24 abr 202432,0432,0831,8332,0832,081627
23 abr 202431,8831,9431,8831,9431,94279
22 abr 202431,7031,7031,7031,7031,7034
19 abr 202431,2731,2731,0431,1331,13908
18 abr 202431,5531,5531,3131,3831,38619
17 abr 202431,4831,5031,4131,4131,411181
16 abr 202431,4131,4431,2331,3731,371127
15 abr 202431,9931,9931,5431,6431,64482
12 abr 202432,3132,3932,0132,0132,011245
11 abr 202432,7032,7032,3532,5432,541094
10 abr 202432,6232,6932,5132,5432,543481
09 abr 202433,1033,1432,9833,0533,051212
08 abr 202433,0533,0533,0533,0533,05491
05 abr 202432,6632,9132,6632,9132,911148
04 abr 202433,1933,2632,6732,6732,671129
03 abr 202432,7532,9732,7532,9232,921348
02 abr 202432,7032,7932,7032,7432,74566
01 abr 202432,1232,9832,1232,9832,981426
28 mar 202433,1533,2133,1533,2133,21463
27 mar 202433,1033,1032,9433,0333,03744
26 mar 202433,0733,1433,0333,0333,031219
25 mar 202432,7932,9032,7932,9032,90470
22 mar 202433,0433,0832,8232,8232,82977
21 mar 202433,0633,1032,8533,1033,101292
20 mar 202432,5432,9732,5432,9732,971049
19 mar 202432,5332,5332,5132,5132,51486
18 mar 202432,6032,6732,5432,6732,67896
15 mar 202432,5332,5332,2532,2832,281399
14 mar 202432,7932,7932,5132,5132,51392
13 mar 202432,6232,7732,6232,7732,77687
12 mar 202432,5032,7332,5032,6732,671189
11 mar 202432,2032,2432,0432,2132,211363
08 mar 202432,1332,1932,1132,1232,121167
07 mar 202432,0732,1031,9432,1032,10785
06 mar 202431,8431,8431,8231,8231,82855
05 mar 202431,7331,7331,5031,5731,571657
04 mar 202431,9131,9431,6631,9131,912065
01 mar 202431,8531,9431,8531,9431,94794
29 feb 202431,7731,7731,7731,7731,77627
28 feb 202431,6331,6331,5731,5731,57744
27 feb 202431,6331,7031,4231,6131,611468
26 feb 202431,6931,7231,5131,5931,591464
23 feb 202431,6931,7831,5531,6831,6812.236
22 feb 202431,3231,5331,3231,5331,531173
21 feb 202431,0231,0230,9230,9230,92513
20 feb 202430,5931,0430,5931,0131,012808
16 feb 202431,2131,2131,1131,1331,131656
15 feb 202431,0331,1931,0331,1931,191309
14 feb 202430,6230,7530,6130,7430,741593
13 feb 202430,5930,5928,8730,3930,391305
12 feb 202430,9131,1930,9130,9930,993857
09 feb 202430,6730,9430,6730,9330,93705
08 feb 202430,6530,6530,5830,5830,58543
07 feb 202430,7930,8230,7030,8230,821201
06 feb 202430,6330,7030,6330,7030,70994
05 feb 202430,7330,7330,5530,5530,551593
02 feb 202430,8030,8030,6630,7930,79794
01 feb 202430,7030,8630,6830,8630,861032
31 ene 202431,0131,0130,5630,5630,56802
30 ene 202430,9231,0530,8830,8830,88641
29 ene 202430,9831,1430,9831,1431,14428
26 ene 202430,9731,0230,9630,9630,961091
25 ene 202430,9730,9730,8130,8130,81520
24 ene 202431,0131,0130,8230,8230,821164
23 ene 202430,5530,6530,5530,6530,65797
22 ene 202430,7230,7230,4730,6530,651948
19 ene 202430,4030,6030,3930,6030,601156
18 ene 202430,1730,4330,1630,4330,432190
17 ene 202429,9830,0529,8630,0530,052518
16 ene 202430,4330,4330,3030,4130,411058
12 ene 202430,7830,8130,7230,7230,721507
11 ene 202430,6930,6930,5030,6130,61874
10 ene 202430,5330,6530,5330,6430,64888
09 ene 202430,5030,6130,5030,5730,572500
08 ene 202430,4530,6130,4530,6130,612527
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...