Mercados españoles abiertos en 6 hrs 15 min
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.774,38 +538,31 (+1,41%) Dólar/Euro
1,0776 +0,0002 (+0,02%) Petróleo Brent
83,79 +0,46 (+0,55%) Bitcoin EUR
58.996,41 -594,18 (-1,00%)
Unusual Whales Subversive Republican Trading ETF (KRUZ)
Cboe US - Cboe US Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:59PM EDT
Después del cierre:
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 29,41 | 29,52 | 29,38 | 29,52 | 29,52 | 21.905 |
| 03 may 2024 | 29,23 | 29,23 | 29,01 | 29,17 | 29,17 | 4200 |
| 02 may 2024 | 28,91 | 28,94 | 28,68 | 28,86 | 28,86 | 6800 |
| 01 may 2024 | 28,75 | 28,91 | 28,60 | 28,65 | 28,65 | 3800 |
| 30 abr 2024 | 29,18 | 29,18 | 28,79 | 28,79 | 28,79 | 8300 |
| 29 abr 2024 | 29,27 | 29,30 | 29,15 | 29,15 | 29,15 | 2700 |
| 26 abr 2024 | 29,22 | 29,22 | 29,11 | 29,11 | 29,11 | 4400 |
| 25 abr 2024 | 28,98 | 29,11 | 28,84 | 29,07 | 29,07 | 3400 |
| 24 abr 2024 | 29,26 | 29,26 | 29,14 | 29,14 | 29,14 | 2100 |
| 23 abr 2024 | 28,99 | 29,17 | 28,98 | 29,12 | 29,12 | 4200 |
| 22 abr 2024 | 28,69 | 29,10 | 28,68 | 28,89 | 28,89 | 6600 |
| 19 abr 2024 | 28,74 | 28,85 | 28,62 | 28,66 | 28,66 | 2600 |
| 18 abr 2024 | 28,80 | 28,95 | 28,66 | 28,66 | 28,66 | 3200 |
| 17 abr 2024 | 28,83 | 28,95 | 28,70 | 28,71 | 28,71 | 3500 |
| 16 abr 2024 | 28,86 | 28,92 | 28,72 | 28,88 | 28,88 | 5700 |
| 15 abr 2024 | 29,45 | 29,45 | 28,89 | 28,93 | 28,93 | 6400 |
| 12 abr 2024 | 29,53 | 29,55 | 29,13 | 29,14 | 29,14 | 8200 |
| 11 abr 2024 | 29,72 | 29,72 | 29,45 | 29,68 | 29,68 | 3700 |
| 10 abr 2024 | 29,57 | 29,84 | 29,48 | 29,57 | 29,57 | 29.400 |
| 09 abr 2024 | 30,08 | 30,08 | 29,69 | 29,84 | 29,84 | 9300 |
| 08 abr 2024 | 30,01 | 30,01 | 29,91 | 29,94 | 29,94 | 10.600 |
| 05 abr 2024 | 29,74 | 29,97 | 29,70 | 29,90 | 29,90 | 8700 |
| 04 abr 2024 | 30,19 | 30,19 | 29,56 | 29,64 | 29,64 | 9700 |
| 03 abr 2024 | 29,91 | 30,04 | 29,89 | 29,99 | 29,99 | 11.900 |
| 02 abr 2024 | 29,98 | 29,98 | 29,80 | 29,90 | 29,90 | 11.600 |
| 01 abr 2024 | 30,30 | 30,30 | 30,07 | 30,14 | 30,14 | 13.900 |
| 28 mar 2024 | 30,23 | 30,29 | 30,15 | 30,25 | 30,25 | 10.500 |
| 27 mar 2024 | 29,99 | 30,16 | 29,89 | 30,16 | 30,16 | 9300 |
| 26 mar 2024 | 30,25 | 30,25 | 29,86 | 29,86 | 29,86 | 9300 |
| 25 mar 2024 | 29,87 | 29,91 | 29,80 | 29,85 | 29,85 | 13.900 |
| 22 mar 2024 | 30,08 | 30,08 | 29,82 | 29,84 | 29,84 | 8500 |
| 21 mar 2024 | 30,01 | 30,07 | 29,91 | 30,01 | 30,01 | 8400 |
| 20 mar 2024 | 29,66 | 29,84 | 29,50 | 29,84 | 29,84 | 9500 |
| 19 mar 2024 | 29,40 | 29,57 | 29,35 | 29,56 | 29,56 | 4400 |
| 18 mar 2024 | 29,52 | 29,53 | 29,35 | 29,38 | 29,38 | 9700 |
| 15 mar 2024 | 29,24 | 29,40 | 29,24 | 29,31 | 29,31 | 5600 |
| 14 mar 2024 | 29,61 | 29,61 | 29,27 | 29,38 | 29,38 | 9400 |
| 13 mar 2024 | 29,60 | 29,67 | 29,52 | 29,52 | 29,52 | 7100 |
| 12 mar 2024 | 29,54 | 29,62 | 29,31 | 29,57 | 29,57 | 6200 |
| 11 mar 2024 | 29,35 | 29,40 | 29,12 | 29,37 | 29,37 | 9500 |
| 08 mar 2024 | 29,68 | 29,69 | 29,34 | 29,35 | 29,35 | 11.000 |
| 07 mar 2024 | 29,48 | 29,61 | 29,46 | 29,58 | 29,58 | 9800 |
| 06 mar 2024 | 29,34 | 29,41 | 29,20 | 29,27 | 29,27 | 17.300 |
| 05 mar 2024 | 29,22 | 29,23 | 28,95 | 29,05 | 29,05 | 10.600 |
| 04 mar 2024 | 29,29 | 29,38 | 29,25 | 29,27 | 29,27 | 14.000 |
| 01 mar 2024 | 29,15 | 29,27 | 29,03 | 29,24 | 29,24 | 20.800 |
| 29 feb 2024 | 29,05 | 29,05 | 28,89 | 29,03 | 29,03 | 7700 |
| 28 feb 2024 | 28,88 | 28,92 | 28,84 | 28,90 | 28,90 | 3600 |
| 27 feb 2024 | 28,96 | 28,96 | 28,83 | 28,89 | 28,89 | 14.100 |
| 26 feb 2024 | 28,92 | 28,93 | 28,78 | 28,87 | 28,87 | 11.600 |
| 23 feb 2024 | 28,64 | 28,92 | 28,64 | 28,85 | 28,85 | 3900 |
| 22 feb 2024 | 28,48 | 28,71 | 28,48 | 28,68 | 28,68 | 6000 |
| 21 feb 2024 | 28,31 | 28,33 | 28,19 | 28,31 | 28,31 | 3700 |
| 20 feb 2024 | 28,37 | 28,37 | 28,22 | 28,26 | 28,26 | 13.200 |
| 16 feb 2024 | 28,52 | 28,58 | 28,40 | 28,40 | 28,40 | 3000 |
| 15 feb 2024 | 28,31 | 28,56 | 28,31 | 28,48 | 28,48 | 4500 |
| 14 feb 2024 | 28,14 | 28,23 | 28,05 | 28,23 | 28,23 | 6500 |
| 13 feb 2024 | 28,03 | 28,03 | 27,72 | 27,87 | 27,87 | 7300 |
| 12 feb 2024 | 28,34 | 28,51 | 28,33 | 28,37 | 28,37 | 5600 |
| 09 feb 2024 | 28,26 | 28,32 | 28,14 | 28,28 | 28,28 | 5900 |
| 08 feb 2024 | 28,12 | 28,19 | 28,10 | 28,18 | 28,18 | 5000 |
| 07 feb 2024 | 28,10 | 28,16 | 28,06 | 28,06 | 28,06 | 4400 |
| 06 feb 2024 | 27,96 | 27,96 | 27,82 | 27,90 | 27,90 | 3700 |
| 05 feb 2024 | 28,00 | 28,00 | 27,70 | 27,85 | 27,85 | 9100 |
| 02 feb 2024 | 27,99 | 28,14 | 27,85 | 28,05 | 28,05 | 3900 |
| 01 feb 2024 | 27,80 | 27,96 | 27,72 | 27,96 | 27,96 | 3200 |
| 31 ene 2024 | 28,05 | 28,06 | 27,69 | 27,70 | 27,70 | 2700 |
| 30 ene 2024 | 28,04 | 28,14 | 27,99 | 28,09 | 28,09 | 5000 |
| 29 ene 2024 | 27,89 | 28,01 | 27,79 | 28,00 | 28,00 | 2300 |
| 26 ene 2024 | 27,83 | 27,87 | 27,75 | 27,82 | 27,82 | 3800 |
| 25 ene 2024 | 27,81 | 27,86 | 27,70 | 27,83 | 27,83 | 4800 |
| 24 ene 2024 | 27,69 | 27,77 | 27,56 | 27,56 | 27,56 | 3500 |
| 23 ene 2024 | 27,68 | 27,68 | 27,50 | 27,61 | 27,61 | 1500 |
| 22 ene 2024 | 28,19 | 28,19 | 27,51 | 27,60 | 27,60 | 10.000 |
| 19 ene 2024 | 27,32 | 27,40 | 27,25 | 27,40 | 27,40 | 1300 |
| 18 ene 2024 | 27,08 | 27,17 | 27,00 | 27,17 | 27,17 | 1200 |
| 17 ene 2024 | 28,08 | 28,08 | 26,93 | 27,00 | 27,00 | 4400 |
| 16 ene 2024 | 27,28 | 27,28 | 27,08 | 27,20 | 27,20 | 2800 |
| 12 ene 2024 | 27,51 | 27,51 | 27,30 | 27,34 | 27,34 | 1600 |
| 11 ene 2024 | 27,43 | 27,43 | 27,20 | 27,36 | 27,36 | 2700 |
| 10 ene 2024 | 27,44 | 27,44 | 27,33 | 27,41 | 27,41 | 3900 |
| 09 ene 2024 | 27,43 | 27,45 | 27,31 | 27,39 | 27,39 | 5100 |
| 08 ene 2024 | 27,27 | 27,50 | 27,26 | 27,49 | 27,49 | 3000 |
| 05 ene 2024 | 27,21 | 27,37 | 27,19 | 27,21 | 27,21 | 3800 |
| 04 ene 2024 | 27,50 | 27,50 | 27,15 | 27,15 | 27,15 | 3600 |
| 03 ene 2024 | 27,39 | 27,39 | 27,21 | 27,21 | 27,21 | 1600 |
| 02 ene 2024 | 27,47 | 27,53 | 27,43 | 27,52 | 27,52 | 3600 |
| 29 dic 2023 | 27,60 | 27,60 | 27,52 | 27,56 | 27,56 | 1100 |
| 28 dic 2023 | 27,68 | 27,70 | 27,58 | 27,63 | 27,63 | 6200 |
| 27 dic 2023 | 27,73 | 27,73 | 27,61 | 27,63 | 27,63 | 1500 |
| 26 dic 2023 | 27,60 | 27,69 | 27,60 | 27,62 | 27,62 | 3600 |
| 22 dic 2023 | 27,54 | 27,60 | 27,39 | 27,46 | 27,46 | 3500 |
| 21 dic 2023 | 27,35 | 27,41 | 27,20 | 27,41 | 27,41 | 1200 |
| 20 dic 2023 | 27,53 | 27,53 | 27,20 | 27,20 | 27,20 | 10.100 |
| 19 dic 2023 | 27,46 | 27,59 | 27,46 | 27,56 | 27,56 | 3100 |
| 19 dic 2023 | 0.278 Dividendo | |||||
| 18 dic 2023 | 27,69 | 27,70 | 27,61 | 27,66 | 27,38 | 3100 |
| 15 dic 2023 | 27,53 | 27,56 | 27,47 | 27,51 | 27,23 | 2800 |
| 14 dic 2023 | 27,50 | 27,57 | 27,50 | 27,55 | 27,27 | 1300 |
| 13 dic 2023 | 26,83 | 27,19 | 26,73 | 27,19 | 26,92 | 7600 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.