Mercados españoles abiertos en 5 hrs 57 min

Leuthold Core ETF (LCR)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
33,17-0,03 (-0,09%)
Al cierre: 03:42PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202433,1633,1733,1633,1733,17964
07 may 202433,1733,2033,1733,2033,20800
06 may 202433,0933,1833,0933,1833,181900
03 may 202433,0933,0932,9832,9832,982800
02 may 202432,6232,7332,6232,7232,721700
01 may 202432,5432,7932,5232,7932,793400
30 abr 202432,8332,8532,5532,5532,555600
29 abr 202432,8932,9032,8932,8932,892800
26 abr 202432,8232,8732,7932,8432,8433.600
25 abr 202432,5332,7732,5332,7232,723000
24 abr 202432,7632,8632,7632,8632,862200
23 abr 202432,8732,9232,8732,8732,871200
22 abr 202432,7432,7432,6232,6232,625000
19 abr 202432,6232,6932,4532,5332,535600
18 abr 202432,7332,7332,5832,5832,582000
17 abr 202432,7132,7132,6732,6732,67800
16 abr 202432,7532,8432,6732,7632,765000
15 abr 202433,0533,0532,8032,8332,832500
12 abr 202432,9933,0532,9833,0533,052400
11 abr 202433,2133,3633,2133,3233,321000
10 abr 202433,4533,4533,1333,2233,2212.700
09 abr 202433,6333,6333,4033,5333,5335.400
08 abr 202433,5633,5933,4933,5133,519800
05 abr 202433,3833,5633,3833,5133,5112.100
04 abr 202433,7233,7433,3033,3533,3517.700
03 abr 202433,5433,5633,5233,5333,5312.200
02 abr 202433,5533,5533,3633,4833,4822.300
01 abr 202433,6733,6733,6533,6533,657900
28 mar 202433,7333,7533,7233,7433,744100
27 mar 202433,5933,7133,5833,7133,712500
26 mar 202433,5433,5833,4833,4833,482800
25 mar 202433,5333,5833,5133,5233,5214.400
22 mar 202433,5933,6233,5833,6233,622500
21 mar 202433,6933,7333,6533,6633,669900
20 mar 202433,3433,5533,3433,5333,537100
19 mar 202433,2933,3433,2833,3333,336000
18 mar 202433,2033,2533,1833,1833,184600
15 mar 202433,0733,1333,0633,1033,1014.700
14 mar 202433,2133,2533,1533,1933,1924.500
13 mar 202433,4633,4633,3333,3333,334100
12 mar 202433,2533,3533,2533,3433,341300
11 mar 202433,1233,2133,1233,1933,194500
08 mar 202433,3333,3433,2233,2333,237300
07 mar 202433,4133,4133,2333,3533,3566.100
06 mar 202433,0533,0933,0433,0933,092700
05 mar 202433,0633,0632,8832,9432,946000
04 mar 202433,6033,6033,1633,1633,16218.700
01 mar 202433,0433,2433,0433,2233,225600
29 feb 202432,9733,0032,9133,0033,0010.800
28 feb 202432,8332,8832,8332,8332,838800
27 feb 202432,8732,9332,8732,9032,903400
26 feb 202432,7832,9232,7832,8532,8519.400
23 feb 202432,9532,9632,9132,9332,9316.400
22 feb 202433,1233,1232,8432,9032,9011.200
21 feb 202432,5632,5832,5332,5832,587300
20 feb 202432,6032,6132,5532,6132,613900
16 feb 202433,0433,0432,6432,6732,677100
15 feb 202432,8732,8732,8332,8332,83200
14 feb 202432,6032,6832,6032,6832,68700
13 feb 202432,4432,5532,4132,4232,428300
12 feb 202432,8332,8332,8332,8332,83700
09 feb 202432,7332,7932,7132,7432,7444.700
08 feb 202432,6832,7432,6632,7032,7011.700
07 feb 202432,5832,6632,5432,6332,635300
06 feb 202432,4432,4832,4232,4832,484800
05 feb 202432,4132,4132,4132,4132,41300
02 feb 202432,4832,5932,4632,5932,599000
01 feb 202432,4132,4632,4032,4632,463600
31 ene 202432,4032,4032,2632,2632,26600
30 ene 202432,5032,5132,5032,5132,511500
29 ene 202432,4732,5632,4732,5632,562500
26 ene 202432,4432,4732,3932,4132,415600
25 ene 202432,3932,4832,3932,4432,443700
24 ene 202432,4532,4532,3232,3232,323700
23 ene 202432,3632,3732,3232,3232,321600
22 ene 202432,4332,4332,3232,3632,369700
19 ene 202432,0232,2432,0232,2232,225600
18 ene 202431,8832,0031,8832,0032,005900
17 ene 202431,8931,8931,7531,8131,818700
16 ene 202431,8831,9031,8531,8931,895900
12 ene 202432,0332,0532,0132,0532,057300
11 ene 202432,0032,0331,8932,0332,036600
10 ene 202431,9231,9931,9231,9831,987800
09 ene 202431,8731,9031,8731,8831,883500
08 ene 202431,7631,9831,7631,9231,927100
05 ene 202431,7131,7331,6331,7031,704000
04 ene 202431,6031,7431,6031,6431,641500
03 ene 202431,8331,8431,7431,7531,758800
02 ene 202431,7932,0531,7932,0032,007100
29 dic 202332,1732,2332,1732,1732,178300
28 dic 202332,2832,3532,2732,2732,2718.700
27 dic 202332,1932,2832,1932,2732,276700
26 dic 202332,1932,2832,1732,2232,2212.600
22 dic 202332,1332,1532,0432,0632,0611.800
21 dic 202331,9532,0631,9232,0532,0524.100
20 dic 202332,1332,1431,8631,8631,865200
19 dic 202332,0332,1032,0332,0932,098700
18 dic 202332,1532,1531,8731,9431,9410.200
15 dic 202331,9131,9931,8731,9031,901400
14 dic 202331,8031,9431,8031,8931,8923.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...