Mercados españoles cerrados

AXS FTSE Vntr Cptl RetTrckr A (LDVAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
20,48+0,43 (+2,14%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 2024------
06 may 202420,4820,4820,4820,4820,48-
03 may 202420,0520,0520,0520,0520,05-
02 may 202419,6119,6119,6119,6119,61-
01 may 202419,3319,3319,3319,3319,33-
30 abr 202419,3719,3719,3719,3719,37-
29 abr 202420,0220,0220,0220,0220,02-
26 abr 202420,1820,1820,1820,1820,18-
25 abr 202419,8119,8119,8119,8119,81-
24 abr 202420,2720,2720,2720,2720,27-
23 abr 202420,2920,2920,2920,2920,29-
22 abr 202419,7419,7419,7419,7419,74-
19 abr 202419,5019,5019,5019,5019,50-
18 abr 202420,0620,0620,0620,0620,06-
17 abr 202420,2320,2320,2320,2320,23-
16 abr 202420,4820,4820,4820,4820,48-
15 abr 202420,3720,3720,3720,3720,37-
12 abr 202421,0821,0821,0821,0821,08-
11 abr 202421,6421,6421,6421,6421,64-
10 abr 202421,3221,3221,3221,3221,32-
09 abr 202421,6821,6821,6821,6821,68-
08 abr 202421,6321,6321,6321,6321,63-
05 abr 202421,7021,7021,7021,7021,70-
04 abr 202421,1321,1321,1321,1321,13-
03 abr 202421,6621,6621,6621,6621,66-
02 abr 202421,5821,5821,5821,5821,58-
01 abr 202421,8321,8321,8321,8321,83-
28 mar 202421,8121,8121,8121,8121,81-
27 mar 202421,8821,8821,8821,8821,88-
26 mar 202421,9821,9821,9821,9821,98-
25 mar 202421,9921,9921,9921,9921,99-
22 mar 202422,2322,2322,2322,2322,23-
21 mar 202422,3522,3522,3522,3522,35-
20 mar 202422,3822,3822,3822,3822,38-
19 mar 202421,9721,9721,9721,9721,97-
18 mar 202421,7721,7721,7721,7721,77-
15 mar 202421,3221,3221,3221,3221,32-
14 mar 202422,0922,0922,0922,0922,09-
13 mar 202422,1622,1622,1622,1622,16-
12 mar 202422,3922,3922,3922,3922,39-
11 mar 202421,7021,7021,7021,7021,70-
08 mar 202421,8321,8321,8321,8321,83-
07 mar 202422,2322,2322,2322,2322,23-
06 mar 202421,7621,7621,7621,7621,76-
05 mar 202421,4521,4521,4521,4521,45-
04 mar 202422,3722,3722,3722,3722,37-
01 mar 202422,5922,5922,5922,5922,59-
29 feb 202422,1522,1522,1522,1522,15-
28 feb 202421,9721,9721,9721,9721,97-
27 feb 202422,1222,1222,1222,1222,12-
26 feb 202422,0422,0422,0422,0422,04-
23 feb 202421,9821,9821,9821,9821,98-
22 feb 202421,9821,9821,9821,9821,98-
21 feb 202421,0121,0121,0121,0121,01-
20 feb 202421,4021,4021,4021,4021,40-
16 feb 202421,8221,8221,8221,8221,82-
15 feb 202422,3122,3122,3122,3122,31-
14 feb 202422,2422,2422,2422,2422,24-
13 feb 202421,5821,5821,5821,5821,58-
12 feb 202422,0922,0922,0922,0922,09-
09 feb 202422,4022,4022,4022,4022,40-
08 feb 202422,0922,0922,0922,0922,09-
07 feb 202421,9721,9721,9721,9721,97-
06 feb 202421,5221,5221,5221,5221,52-
05 feb 202421,6321,6321,6321,6321,63-
02 feb 202421,7721,7721,7721,7721,77-
01 feb 202421,1321,1321,1321,1321,13-
31 ene 202420,7420,7420,7420,7420,74-
30 ene 202421,3421,3421,3421,3421,34-
29 ene 202421,4821,4821,4821,4821,48-
26 ene 202421,0821,0821,0821,0821,08-
25 ene 202421,1621,1621,1621,1621,16-
24 ene 202420,9720,9720,9720,9720,97-
23 ene 202420,7420,7420,7420,7420,74-
22 ene 202420,6220,6220,6220,6220,62-
19 ene 202419,9619,9619,9619,9619,96-
18 ene 202419,9619,9619,9619,9619,96-
17 ene 202419,5919,5919,5919,5919,59-
16 ene 202419,6819,6819,6819,6819,68-
12 ene 202419,7519,7519,7519,7519,75-
11 ene 202419,6419,6419,6419,6419,64-
10 ene 202419,5019,5019,5019,5019,50-
09 ene 202419,1919,1919,1919,1919,19-
08 ene 202419,0719,0719,0719,0719,07-
05 ene 202418,4618,4618,4618,4618,46-
04 ene 202418,4518,4518,4518,4518,45-
03 ene 202418,5118,5118,5118,5118,51-
02 ene 202418,8318,8318,8318,8318,83-
29 dic 202319,5319,5319,5319,5319,53-
28 dic 202319,6719,6719,6719,6719,67-
27 dic 202319,6919,6919,6919,6919,69-
26 dic 202319,6719,6719,6719,6719,67-
22 dic 202319,5619,5619,5619,5619,56-
21 dic 202319,5419,5419,5419,5419,54-
20 dic 202319,1919,1919,1919,1919,19-
19 dic 202319,5919,5919,5919,5919,59-
18 dic 202319,4619,4619,4619,4619,46-
15 dic 202319,2019,2019,2019,2019,20-
14 dic 202318,9918,9918,9918,9918,99-
13 dic 202319,3519,3519,3519,3519,35-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...