Mercados españoles cerrados

VanEck Long/Flat Trend ETF (LFEQ)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
46,12-0,12 (-0,26%)
Al cierre: 12:52PM EDT
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202446,6146,6146,1246,1246,12600
27 jun 202446,2946,2946,2446,2446,24400
26 jun 202446,1246,2746,1246,2746,271400
25 jun 202446,0346,1546,0346,1546,15500
24 jun 202446,2546,2546,0146,0146,01100
21 jun 202446,1446,1446,1446,1446,14200
20 jun 202446,4246,4246,1646,1646,164600
18 jun 202446,3146,3146,3146,3146,31100
17 jun 202446,2046,2046,2046,2046,20100
14 jun 202445,8045,8045,8045,8045,80300
13 jun 202445,8645,8645,8645,8645,86100
12 jun 202445,7845,7845,7845,7845,78100
11 jun 202445,0745,3245,0745,3245,32400
10 jun 202444,9845,2144,9845,2145,212400
07 jun 202445,1245,1245,1245,1245,12100
06 jun 202445,1345,1345,1345,1345,13100
05 jun 202444,8645,1444,8645,1445,14500
04 jun 202444,6244,6244,6244,6244,62100
03 jun 202444,5244,5244,5244,5244,52200
31 may 202444,4744,4744,4744,4744,47100
30 may 202444,2244,2244,1444,1444,14300
29 may 202444,4244,5144,4044,4044,401200
28 may 202444,7544,7544,6844,7244,72800
24 may 202444,7044,7044,7044,7044,70100
23 may 202444,8844,8844,4044,4044,40200
22 may 202444,8744,8744,7144,7144,71800
21 may 202444,8444,8444,8444,8444,84300
20 may 202444,7444,7444,7444,7444,74400
17 may 202444,6644,6744,6644,6744,67300
16 may 202444,7044,7044,7044,7044,70200
15 may 202444,7644,7644,7644,7644,76300
14 may 202444,2044,2444,2044,2444,24400
13 may 202444,0444,0443,9943,9943,99600
10 may 202444,0444,0444,0444,0444,04100
09 may 202443,6643,9343,6643,9343,93900
08 may 202443,6843,7143,6143,7143,711200
07 may 202443,6743,7243,6743,7243,72800
06 may 202443,4643,6343,4643,6343,63500
03 may 202443,1843,2043,1843,2043,20200
02 may 202442,6342,6342,6042,6342,63600
01 may 202442,3742,7842,2642,3142,312500
30 abr 202442,9142,9142,4042,4042,401600
29 abr 202443,0543,0642,9943,0643,062500
26 abr 202442,8143,0242,8142,9742,97700
25 abr 202442,5342,5342,5342,5342,53100
24 abr 202442,6242,7342,6242,7342,731200
23 abr 202442,6942,6942,6942,6942,691600
22 abr 202442,4042,4042,1942,1942,19200
19 abr 202441,8541,8541,8541,8541,85100
18 abr 202442,4942,5142,2142,2142,211200
17 abr 202442,6242,6442,3542,3542,355700
16 abr 202442,6742,6742,5842,5842,58300
15 abr 202442,6742,6742,6742,6742,67100
12 abr 202443,3643,4143,1543,1543,153000
11 abr 202443,8243,8243,8243,8243,82100
10 abr 202443,5043,5043,5043,5043,50100
09 abr 202443,6943,8443,6943,8443,84200
08 abr 202443,8743,8743,8143,8143,81700
05 abr 202443,8043,8143,8043,8143,81900
04 abr 202443,3943,3943,3943,3943,39100
03 abr 202444,0344,0343,9043,9043,90700
02 abr 202443,7343,8743,7343,8743,875600
01 abr 202444,2544,2544,0844,1444,141600
28 mar 202444,2644,3144,2244,2944,296800
27 mar 202444,0844,1943,9644,1944,191500
26 mar 202443,8543,8543,8543,8543,85100
25 mar 202444,0344,0343,9443,9443,941300
22 mar 202444,1644,1644,1244,1244,12300
21 mar 202444,1644,1644,1644,1644,16100
20 mar 202443,9643,9643,9643,9643,96300
19 mar 202443,3643,6143,3643,6143,61400
18 mar 202443,4843,4843,3843,3843,38800
15 mar 202443,0743,0743,0743,0743,07200
14 mar 202443,3543,3543,3543,3543,35100
13 mar 202443,5243,5243,4543,4843,481200
12 mar 202443,2843,5943,2843,5943,596500
11 mar 202443,0743,0743,0743,0743,07300
08 mar 202443,1843,1843,1543,1543,15500
07 mar 202443,4143,4243,4143,4243,42500
06 mar 202443,1143,1142,9742,9742,97100
05 mar 202442,9942,9942,7442,7442,748600
04 mar 202443,1843,1843,1843,1843,18100
01 mar 202443,0443,2443,0443,2443,24300
29 feb 202442,7742,9442,7742,9442,94500
28 feb 202442,6042,6442,6042,6442,64900
27 feb 202442,5742,7442,5742,7442,741600
26 feb 202442,9342,9342,6842,6842,681000
23 feb 202442,8242,8642,8142,8542,851100
22 feb 202442,8142,8142,8142,8142,81100
21 feb 202441,7841,9141,7541,9141,911300
20 feb 202441,8141,8941,8141,8241,821700
16 feb 202442,1442,3542,1142,1142,11500
15 feb 202442,1242,3042,0842,3042,30800
14 feb 202441,8242,0441,8242,0442,04600
13 feb 202441,6841,9841,4941,6841,6811.300
12 feb 202442,2642,3242,2242,2242,222300
09 feb 202442,2542,2542,2542,2542,25100
08 feb 202441,9942,0641,9842,0642,065100
07 feb 202441,7741,9741,7741,9741,97400
06 feb 202441,5941,6341,5841,6341,631700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...