Mercados españoles cerrados en 22 mins

LeaderSharesTM AlphaFactor US Core Equity ETF (LSAF)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
38,15+0,45 (+1,19%)
Al cierre: 03:38PM EDT
Intervalo de fechas:
27 may 2023 - 27 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 202438,1638,1838,1138,1538,156300
23 may 202437,8838,0137,7037,7037,709700
22 may 202438,1438,1737,9738,0238,0215.800
21 may 202438,3638,3638,1638,2838,287400
20 may 202438,3938,3938,3238,3238,323300
17 may 202438,2738,3338,2238,2838,286900
16 may 202438,5238,5238,2838,2838,286300
15 may 202438,4538,5538,4238,5338,5316.600
14 may 202438,1438,1438,0038,1438,146300
13 may 202438,3838,3838,0338,0338,035200
10 may 202438,2538,2538,1438,2538,257700
09 may 202437,7838,1737,7738,1538,154700
08 may 202437,5337,8037,5337,7337,7317.100
07 may 202437,7837,8737,6737,7037,7013.700
06 may 202437,4637,6537,4637,6437,646000
03 may 202437,4337,4337,2337,2737,2712.800
02 may 202436,7837,1036,7637,0037,004100
01 may 202436,6536,9536,5436,6636,665600
30 abr 202437,1137,1136,7236,7236,725000
29 abr 202437,2937,3937,2937,3737,375500
26 abr 202437,2237,2337,1237,1537,151800
25 abr 202436,6637,0236,6637,0037,009200
24 abr 202437,2437,3237,1237,3237,326400
23 abr 202437,0237,3537,0237,2937,2912.100
22 abr 202436,5636,9836,5336,7436,744300
19 abr 202436,3536,6836,3236,4436,443800
18 abr 202436,6636,8336,4236,4336,4318.300
17 abr 202437,0637,0636,6136,6336,6319.700
16 abr 202436,9437,0336,7036,9136,917900
15 abr 202437,6637,6636,9437,0137,0115.200
12 abr 202437,7237,7237,3237,3937,3946.300
11 abr 202437,8937,9537,6537,9137,9119.400
10 abr 202437,8438,0037,7837,8837,8812.900
09 abr 202438,7438,7438,0838,3338,3310.600
08 abr 202438,6438,6838,5538,6038,6011.700
05 abr 202438,1838,6738,1838,5638,5613.400
04 abr 202438,9438,9438,1538,1538,159600
03 abr 202438,5138,8338,5138,7238,7215.800
02 abr 202438,6038,6038,3838,5338,5312.800
01 abr 202439,0839,0838,9238,9538,9518.100
28 mar 202439,1539,1839,1239,1739,179000
27 mar 202438,9039,0438,8239,0439,0410.200
26 mar 202438,8538,8738,6838,6838,689600
25 mar 202438,7238,8338,6838,6838,686800
22 mar 202438,7838,7838,6438,7138,7110.700
21 mar 202438,6838,8938,6838,8438,8415.400
20 mar 202438,0538,5038,0538,5038,504000
19 mar 202437,6638,1037,6638,1038,1012.600
18 mar 202437,8237,8837,7037,7237,729100
15 mar 202437,7237,7237,5837,6537,6510.500
14 mar 202437,7937,7937,4737,6337,634600
13 mar 202437,6137,8637,6137,7437,749500
12 mar 202437,3937,6037,3937,6037,605400
11 mar 202437,3637,3637,1137,3037,306400
08 mar 202437,6137,7737,4137,4137,417900
07 mar 202437,4237,6137,4237,5537,5515.900
06 mar 202437,2937,4437,2437,3237,3217.400
05 mar 202437,1837,3437,0337,1237,127500
04 mar 202437,3237,4637,2937,3137,314300
01 mar 202437,0037,2737,0037,2737,276500
29 feb 202436,8637,0436,8537,0437,0411.100
28 feb 202436,8036,8936,6536,6536,6520.600
27 feb 202436,7736,7736,6636,7636,764200
26 feb 202436,6036,7236,6036,6636,6612.800
23 feb 202436,5236,6636,5236,6336,636700
22 feb 202436,1636,5036,1536,4436,4415.700
21 feb 202435,7235,9435,7235,9035,9011.400
20 feb 202435,8535,8535,6735,7435,7429.500
16 feb 202436,1636,2536,0036,0036,0012.100
15 feb 202436,0336,2935,9936,2536,2512.200
14 feb 202435,6635,7035,4935,7035,709900
13 feb 202435,3035,5535,3035,4235,4210.900
12 feb 202435,8836,1135,8835,9935,994600
09 feb 202435,7635,8635,6935,8535,858700
08 feb 202435,6435,7635,5735,7635,766200
07 feb 202435,3535,6435,3535,5735,576000
06 feb 202435,1935,3335,1235,2035,2029.100
05 feb 202434,9335,2434,9335,2335,232000
02 feb 202435,1635,5335,1635,3935,3914.000
01 feb 202434,9435,2634,9135,2635,2611.900
31 ene 202435,3035,4034,9434,9434,949200
30 ene 202435,1635,4435,1635,4135,4110.300
29 ene 202434,9835,2034,9235,1635,168600
26 ene 202434,8435,0134,8434,9734,977400
25 ene 202434,7434,8534,6734,8534,855900
24 ene 202434,8834,8834,5434,5734,576300
23 ene 202434,9334,9334,6034,6534,659400
22 ene 202434,7634,8934,7634,8934,899100
19 ene 202434,4234,6334,2834,5834,589800
18 ene 202434,1434,3334,0634,3334,337000
17 ene 202434,1034,2434,0134,1234,127900
16 ene 202434,1834,3034,1534,2434,2413.000
12 ene 202434,4734,5034,3134,3834,3814.300
11 ene 202434,2034,3634,0934,3634,3612.400
10 ene 202434,2134,2534,1234,2234,226100
09 ene 202434,1634,1633,9934,1334,135900
08 ene 202433,9434,3133,8634,3134,3116.000
05 ene 202433,9834,1533,9033,9833,986100
04 ene 202434,0634,1833,9033,9033,9011.400
03 ene 202434,1634,2333,9933,9933,999700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...