Mercados españoles abiertos en 1 hr
S&P 500
5.447,87 -16,75 (-0,31%) Nasdaq
17.496,82 -192,54 (-1,09%) NIKKEI 225
39.184,24 +379,59 (+0,98%) Dólar/Euro
1,0745 +0,0008 (+0,08%) Petróleo Brent
86,03 +0,02 (+0,02%) Bitcoin EUR
56.821,97 -1.158,88 (-2,00%)
Gabelli Love Our Planet & People ETF (LOPP)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 10:22AM EDT
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | 100 |
| 21 jun 2024 | 26,47 | 26,59 | 26,45 | 26,59 | 26,59 | 2200 |
| 20 jun 2024 | 26,68 | 26,68 | 26,61 | 26,61 | 26,61 | 1900 |
| 18 jun 2024 | 26,63 | 26,73 | 26,63 | 26,73 | 26,73 | 500 |
| 17 jun 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | 200 |
| 14 jun 2024 | 26,51 | 26,51 | 26,51 | 26,51 | 26,51 | 100 |
| 13 jun 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,84 | - |
| 12 jun 2024 | 26,96 | 26,96 | 26,96 | 26,96 | 26,96 | 100 |
| 11 jun 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | 100 |
| 10 jun 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | 100 |
| 07 jun 2024 | 26,82 | 26,82 | 26,70 | 26,70 | 26,70 | 900 |
| 06 jun 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
| 05 jun 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 27,15 | - |
| 04 jun 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | 100 |
| 03 jun 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | 100 |
| 31 may 2024 | 27,54 | 27,54 | 27,02 | 27,36 | 27,36 | 1400 |
| 30 may 2024 | 27,08 | 27,13 | 27,08 | 27,13 | 27,13 | 700 |
| 29 may 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | 200 |
| 28 may 2024 | 27,50 | 27,50 | 27,24 | 27,24 | 27,24 | 4500 |
| 24 may 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | 100 |
| 23 may 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 27,15 | 200 |
| 22 may 2024 | 27,49 | 27,49 | 27,49 | 27,49 | 27,49 | 200 |
| 21 may 2024 | 27,59 | 27,59 | 27,59 | 27,59 | 27,59 | 300 |
| 20 may 2024 | 27,49 | 27,49 | 27,49 | 27,49 | 27,49 | 100 |
| 17 may 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | 100 |
| 16 may 2024 | 27,28 | 27,28 | 27,28 | 27,28 | 27,28 | 100 |
| 15 may 2024 | 27,38 | 27,44 | 27,38 | 27,44 | 27,44 | 200 |
| 14 may 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | 200 |
| 13 may 2024 | 27,19 | 27,19 | 27,07 | 27,07 | 27,07 | 800 |
| 10 may 2024 | 27,10 | 27,16 | 27,10 | 27,16 | 27,16 | 200 |
| 09 may 2024 | 27,00 | 27,09 | 27,00 | 27,09 | 27,09 | 400 |
| 08 may 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | 100 |
| 07 may 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | 100 |
| 06 may 2024 | 26,30 | 26,41 | 26,25 | 26,41 | 26,41 | 2600 |
| 03 may 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | 100 |
| 02 may 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | 200 |
| 01 may 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | 100 |
| 30 abr 2024 | 25,53 | 25,53 | 25,53 | 25,53 | 25,53 | 100 |
| 29 abr 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | 100 |
| 26 abr 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | 100 |
| 25 abr 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | 100 |
| 24 abr 2024 | 25,82 | 25,93 | 25,82 | 25,93 | 25,93 | 500 |
| 23 abr 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | 100 |
| 22 abr 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | 100 |
| 19 abr 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | 100 |
| 18 abr 2024 | 25,39 | 25,39 | 25,35 | 25,35 | 25,35 | 200 |
| 17 abr 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | 100 |
| 16 abr 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | 100 |
| 15 abr 2024 | 26,03 | 26,03 | 25,62 | 25,62 | 25,62 | 200 |
| 12 abr 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | 100 |
| 11 abr 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | 100 |
| 10 abr 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | 100 |
| 09 abr 2024 | 26,60 | 26,65 | 26,60 | 26,65 | 26,65 | 100 |
| 08 abr 2024 | 26,96 | 26,96 | 26,45 | 26,49 | 26,49 | 4500 |
| 05 abr 2024 | 26,39 | 26,43 | 26,37 | 26,42 | 26,42 | 2300 |
| 04 abr 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | 100 |
| 03 abr 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | 100 |
| 02 abr 2024 | 26,66 | 26,66 | 26,35 | 26,35 | 26,35 | 400 |
| 01 abr 2024 | 26,63 | 26,63 | 26,45 | 26,55 | 26,55 | 4900 |
| 28 mar 2024 | 26,67 | 26,70 | 26,60 | 26,70 | 26,70 | 1100 |
| 27 mar 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 26,57 | 100 |
| 26 mar 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | 100 |
| 25 mar 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | 100 |
| 22 mar 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | 100 |
| 21 mar 2024 | 26,34 | 26,40 | 26,34 | 26,40 | 26,40 | 400 |
| 20 mar 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | 100 |
| 19 mar 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | 200 |
| 18 mar 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | 200 |
| 15 mar 2024 | 25,57 | 25,63 | 25,57 | 25,60 | 25,60 | 500 |
| 14 mar 2024 | 25,52 | 25,52 | 25,46 | 25,51 | 25,51 | 1500 |
| 13 mar 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,73 | - |
| 12 mar 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | 200 |
| 11 mar 2024 | 25,44 | 25,55 | 25,44 | 25,55 | 25,55 | 4300 |
| 08 mar 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | 1200 |
| 07 mar 2024 | 25,64 | 25,64 | 25,61 | 25,61 | 25,61 | 100 |
| 06 mar 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | 100 |
| 05 mar 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | 100 |
| 04 mar 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | 100 |
| 01 mar 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | 100 |
| 29 feb 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | 100 |
| 28 feb 2024 | 25,14 | 25,14 | 25,02 | 25,02 | 25,02 | 200 |
| 27 feb 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | 100 |
| 26 feb 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | 100 |
| 23 feb 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | 200 |
| 22 feb 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | 100 |
| 21 feb 2024 | 24,69 | 24,85 | 24,69 | 24,85 | 24,85 | 700 |
| 20 feb 2024 | 24,98 | 24,98 | 24,94 | 24,94 | 24,94 | 2000 |
| 16 feb 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | 100 |
| 15 feb 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | 100 |
| 14 feb 2024 | 24,77 | 24,95 | 24,77 | 24,95 | 24,95 | 400 |
| 13 feb 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | 100 |
| 12 feb 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | 200 |
| 09 feb 2024 | 24,83 | 24,85 | 24,83 | 24,85 | 24,85 | 400 |
| 08 feb 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | 100 |
| 07 feb 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | 100 |
| 06 feb 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | 100 |
| 05 feb 2024 | 24,39 | 24,58 | 24,39 | 24,51 | 24,51 | 300 |
| 02 feb 2024 | 25,08 | 25,08 | 24,99 | 24,99 | 24,99 | 200 |
| 01 feb 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | 100 |
| 31 ene 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | 100 |
| *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.