Mercados españoles cerrados en 5 hrs 46 min
IBEX 35
11.021,60 +77,90 (+0,71%) Euro Stoxx 50
4.929,20 +35,18 (+0,72%) Dólar/Euro
1,0761 +0,0045 (+0,42%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.337,90 -1,70 (-0,07%) Bitcoin EUR
58.380,07 +1.228,87 (+2,15%)
First Trust Indxx Innovative Transaction & Process ETF (LEGR)
NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 43,12 | 43,73 | 43,12 | 43,43 | 43,43 | 9000 |
| 27 jun 2024 | 43,18 | 43,26 | 43,06 | 43,06 | 43,06 | 4000 |
| 27 jun 2024 | 0.535 Dividendo | |||||
| 26 jun 2024 | 43,65 | 43,76 | 43,46 | 43,76 | 43,22 | 1800 |
| 25 jun 2024 | 43,69 | 43,78 | 43,69 | 43,77 | 43,23 | 3200 |
| 24 jun 2024 | 43,73 | 43,98 | 43,70 | 43,71 | 43,18 | 6100 |
| 21 jun 2024 | 43,34 | 43,58 | 43,34 | 43,53 | 43,00 | 2700 |
| 20 jun 2024 | 43,95 | 43,95 | 43,69 | 43,90 | 43,36 | 3400 |
| 18 jun 2024 | 43,50 | 43,60 | 43,42 | 43,54 | 43,01 | 6300 |
| 17 jun 2024 | 43,05 | 43,40 | 43,05 | 43,40 | 42,87 | 2900 |
| 14 jun 2024 | 42,85 | 42,99 | 42,73 | 42,91 | 42,39 | 2200 |
| 13 jun 2024 | 43,57 | 43,57 | 43,02 | 43,31 | 42,78 | 3600 |
| 12 jun 2024 | 43,76 | 43,76 | 43,50 | 43,50 | 42,97 | 2400 |
| 11 jun 2024 | 43,49 | 43,51 | 43,24 | 43,24 | 42,71 | 16.900 |
| 10 jun 2024 | 43,65 | 44,01 | 43,65 | 44,01 | 43,47 | 5000 |
| 07 jun 2024 | 43,81 | 43,92 | 43,77 | 43,92 | 43,38 | 3600 |
| 06 jun 2024 | 43,92 | 44,06 | 43,92 | 44,01 | 43,47 | 3500 |
| 05 jun 2024 | 43,73 | 43,96 | 43,62 | 43,96 | 43,42 | 3000 |
| 04 jun 2024 | 43,52 | 43,53 | 43,17 | 43,36 | 42,83 | 6600 |
| 03 jun 2024 | 43,72 | 43,79 | 43,42 | 43,79 | 43,25 | 2600 |
| 31 may 2024 | 43,10 | 43,41 | 42,92 | 43,37 | 42,84 | 3900 |
| 30 may 2024 | 43,09 | 43,36 | 43,06 | 43,14 | 42,61 | 2500 |
| 29 may 2024 | 43,28 | 43,41 | 43,21 | 43,37 | 42,84 | 2000 |
| 28 may 2024 | 44,03 | 44,03 | 43,68 | 43,82 | 43,28 | 6500 |
| 24 may 2024 | 43,78 | 44,00 | 43,78 | 43,87 | 43,33 | 3000 |
| 23 may 2024 | 44,40 | 44,40 | 43,75 | 43,75 | 43,22 | 4000 |
| 22 may 2024 | 44,20 | 44,30 | 43,95 | 44,21 | 43,67 | 6900 |
| 21 may 2024 | 44,38 | 44,42 | 44,31 | 44,40 | 43,86 | 1700 |
| 20 may 2024 | 44,68 | 44,75 | 44,42 | 44,50 | 43,95 | 8400 |
| 17 may 2024 | 44,60 | 44,79 | 44,60 | 44,64 | 44,09 | 3500 |
| 16 may 2024 | 44,52 | 44,74 | 44,49 | 44,64 | 44,09 | 9000 |
| 15 may 2024 | 44,25 | 44,47 | 44,25 | 44,39 | 43,85 | 2100 |
| 14 may 2024 | 43,75 | 44,11 | 43,75 | 44,02 | 43,48 | 11.500 |
| 13 may 2024 | 43,72 | 43,90 | 43,70 | 43,81 | 43,28 | 3700 |
| 10 may 2024 | 43,70 | 43,70 | 43,49 | 43,67 | 43,14 | 2700 |
| 09 may 2024 | 43,33 | 43,53 | 43,31 | 43,53 | 43,00 | 3100 |
| 08 may 2024 | 43,09 | 43,22 | 43,08 | 43,08 | 42,55 | 6500 |
| 07 may 2024 | 43,29 | 43,35 | 43,26 | 43,34 | 42,81 | 3900 |
| 06 may 2024 | 42,97 | 43,23 | 42,97 | 43,23 | 42,70 | 2700 |
| 03 may 2024 | 42,80 | 42,87 | 42,71 | 42,71 | 42,19 | 4400 |
| 02 may 2024 | 42,27 | 42,61 | 42,27 | 42,61 | 42,09 | 3800 |
| 01 may 2024 | 41,77 | 42,32 | 41,70 | 41,70 | 41,19 | 3600 |
| 30 abr 2024 | 42,26 | 42,40 | 41,83 | 41,83 | 41,32 | 2800 |
| 29 abr 2024 | 42,45 | 42,61 | 42,43 | 42,61 | 42,09 | 2300 |
| 26 abr 2024 | 42,10 | 42,30 | 42,06 | 42,11 | 41,60 | 4600 |
| 25 abr 2024 | 41,69 | 42,05 | 41,58 | 42,05 | 41,54 | 3300 |
| 24 abr 2024 | 42,12 | 42,12 | 41,75 | 41,86 | 41,35 | 5600 |
| 23 abr 2024 | 41,71 | 42,02 | 41,59 | 42,02 | 41,51 | 4000 |
| 22 abr 2024 | 41,39 | 41,65 | 41,18 | 41,44 | 40,93 | 26.200 |
| 19 abr 2024 | 41,24 | 41,31 | 41,00 | 41,21 | 40,71 | 4900 |
| 18 abr 2024 | 41,27 | 41,35 | 40,27 | 41,08 | 40,58 | 5900 |
| 17 abr 2024 | 41,44 | 41,44 | 41,09 | 41,19 | 40,69 | 4900 |
| 16 abr 2024 | 41,28 | 41,28 | 41,05 | 41,13 | 40,63 | 2900 |
| 15 abr 2024 | 42,11 | 42,11 | 41,36 | 41,44 | 40,93 | 2500 |
| 12 abr 2024 | 42,09 | 42,09 | 41,60 | 41,60 | 41,09 | 3200 |
| 11 abr 2024 | 42,63 | 42,63 | 42,18 | 42,60 | 42,08 | 50.200 |
| 10 abr 2024 | 42,57 | 42,57 | 42,37 | 42,38 | 41,86 | 3000 |
| 09 abr 2024 | 43,09 | 43,09 | 42,72 | 42,95 | 42,43 | 4700 |
| 08 abr 2024 | 43,00 | 43,05 | 42,84 | 43,00 | 42,47 | 6600 |
| 05 abr 2024 | 42,79 | 42,95 | 42,72 | 42,76 | 42,24 | 5800 |
| 04 abr 2024 | 43,41 | 43,57 | 42,83 | 42,98 | 42,45 | 15.700 |
| 03 abr 2024 | 42,75 | 43,18 | 42,75 | 43,18 | 42,65 | 9000 |
| 02 abr 2024 | 42,72 | 42,83 | 42,72 | 42,75 | 42,23 | 9800 |
| 01 abr 2024 | 43,06 | 43,18 | 42,89 | 42,89 | 42,37 | 6000 |
| 28 mar 2024 | 43,02 | 43,21 | 42,95 | 42,95 | 42,42 | 5500 |
| 27 mar 2024 | 42,92 | 43,04 | 42,83 | 43,04 | 42,51 | 28.500 |
| 26 mar 2024 | 42,88 | 42,90 | 42,62 | 42,79 | 42,27 | 10.500 |
| 25 mar 2024 | 42,66 | 42,79 | 42,58 | 42,58 | 42,06 | 4600 |
| 22 mar 2024 | 42,83 | 42,90 | 42,69 | 42,77 | 42,25 | 4500 |
| 21 mar 2024 | 43,15 | 43,75 | 42,75 | 42,75 | 42,23 | 19.200 |
| 21 mar 2024 | 0.093 Dividendo | |||||
| 20 mar 2024 | 42,64 | 43,06 | 42,59 | 43,04 | 42,43 | 3300 |
| 19 mar 2024 | 42,51 | 42,64 | 42,44 | 42,64 | 42,03 | 3600 |
| 18 mar 2024 | 42,81 | 42,81 | 42,60 | 42,60 | 41,99 | 2300 |
| 15 mar 2024 | 42,55 | 42,65 | 42,49 | 42,49 | 41,88 | 6100 |
| 14 mar 2024 | 42,79 | 42,85 | 42,45 | 42,58 | 41,97 | 9900 |
| 13 mar 2024 | 43,07 | 43,40 | 43,04 | 43,25 | 42,63 | 24.100 |
| 12 mar 2024 | 42,70 | 43,16 | 42,65 | 43,16 | 42,54 | 10.100 |
| 11 mar 2024 | 42,55 | 42,69 | 42,48 | 42,69 | 42,08 | 6500 |
| 08 mar 2024 | 43,11 | 43,27 | 42,62 | 42,68 | 42,07 | 5700 |
| 07 mar 2024 | 42,84 | 43,00 | 42,73 | 43,00 | 42,38 | 8100 |
| 06 mar 2024 | 42,55 | 42,64 | 42,35 | 42,50 | 41,89 | 5500 |
| 05 mar 2024 | 42,10 | 42,13 | 41,75 | 41,86 | 41,26 | 6300 |
| 04 mar 2024 | 42,20 | 42,78 | 42,20 | 42,41 | 41,80 | 36.100 |
| 01 mar 2024 | 41,98 | 42,21 | 41,84 | 42,15 | 41,54 | 8100 |
| 29 feb 2024 | 41,85 | 41,91 | 41,64 | 41,84 | 41,24 | 8900 |
| 28 feb 2024 | 41,75 | 41,75 | 41,48 | 41,54 | 40,95 | 10.600 |
| 27 feb 2024 | 41,90 | 41,98 | 41,77 | 41,97 | 41,37 | 2400 |
| 26 feb 2024 | 41,81 | 41,91 | 41,58 | 41,60 | 41,00 | 8500 |
| 23 feb 2024 | 41,92 | 41,92 | 41,78 | 41,85 | 41,24 | 3200 |
| 22 feb 2024 | 41,62 | 41,77 | 41,60 | 41,74 | 41,14 | 8900 |
| 21 feb 2024 | 41,08 | 41,20 | 41,07 | 41,20 | 40,61 | 4700 |
| 20 feb 2024 | 41,06 | 41,24 | 40,98 | 41,08 | 40,49 | 13.500 |
| 16 feb 2024 | 41,21 | 41,21 | 40,89 | 41,10 | 40,51 | 7900 |
| 15 feb 2024 | 40,92 | 41,07 | 40,92 | 41,01 | 40,42 | 3700 |
| 14 feb 2024 | 40,64 | 40,83 | 40,50 | 40,83 | 40,24 | 8800 |
| 13 feb 2024 | 40,33 | 40,36 | 39,90 | 40,08 | 39,50 | 20.400 |
| 12 feb 2024 | 40,98 | 41,02 | 40,75 | 40,83 | 40,25 | 12.100 |
| 09 feb 2024 | 40,49 | 40,79 | 40,40 | 40,79 | 40,20 | 27.800 |
| 08 feb 2024 | 40,52 | 40,55 | 40,37 | 40,41 | 39,83 | 23.800 |
| *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.