Mercados españoles cerrados en 5 mins
IBEX 35
11.306,80 -22,20 (-0,20%) Euro Stoxx 50
5.037,48 +12,31 (+0,24%) Dólar/Euro
1,0827 0,0000 (-0,00%) Petróleo Brent
81,74 -0,16 (-0,20%) Oro
2.345,00 -47,90 (-2,00%) Bitcoin EUR
62.974,96 -1.769,14 (-2,73%)
LeaderShares AlphaFactor Tactical Focused ETF (LSAT)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:24AM EDT. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 37,84 | 37,93 | 37,84 | 37,91 | 37,91 | 1312 |
| 22 may 2024 | 38,19 | 38,19 | 37,93 | 38,01 | 38,01 | 11.100 |
| 21 may 2024 | 38,35 | 38,42 | 38,27 | 38,27 | 38,27 | 6400 |
| 20 may 2024 | 38,40 | 38,42 | 38,30 | 38,32 | 38,32 | 6900 |
| 17 may 2024 | 38,42 | 38,51 | 38,36 | 38,48 | 38,48 | 13.300 |
| 16 may 2024 | 38,49 | 38,56 | 38,44 | 38,44 | 38,44 | 6500 |
| 15 may 2024 | 38,58 | 38,64 | 38,57 | 38,63 | 38,63 | 4300 |
| 14 may 2024 | 38,36 | 38,42 | 38,28 | 38,42 | 38,42 | 8700 |
| 13 may 2024 | 38,50 | 38,50 | 38,28 | 38,28 | 38,28 | 4500 |
| 10 may 2024 | 38,21 | 38,28 | 38,16 | 38,27 | 38,27 | 8100 |
| 09 may 2024 | 37,69 | 38,12 | 37,69 | 38,12 | 38,12 | 5700 |
| 08 may 2024 | 37,40 | 37,61 | 37,40 | 37,50 | 37,50 | 25.400 |
| 07 may 2024 | 37,45 | 37,57 | 37,36 | 37,36 | 37,36 | 15.300 |
| 06 may 2024 | 37,29 | 37,49 | 37,29 | 37,49 | 37,49 | 7600 |
| 03 may 2024 | 37,04 | 37,13 | 37,04 | 37,11 | 37,11 | 17.000 |
| 02 may 2024 | 36,73 | 36,94 | 36,60 | 36,91 | 36,91 | 4400 |
| 01 may 2024 | 36,63 | 36,89 | 36,58 | 36,65 | 36,65 | 7700 |
| 30 abr 2024 | 37,14 | 37,14 | 36,60 | 36,60 | 36,60 | 8400 |
| 29 abr 2024 | 37,13 | 37,38 | 37,13 | 37,35 | 37,35 | 7300 |
| 26 abr 2024 | 37,05 | 37,14 | 37,01 | 37,01 | 37,01 | 2600 |
| 25 abr 2024 | 36,85 | 37,04 | 36,84 | 36,99 | 36,99 | 6900 |
| 24 abr 2024 | 37,13 | 37,30 | 37,06 | 37,30 | 37,30 | 6800 |
| 23 abr 2024 | 37,02 | 37,21 | 37,02 | 37,13 | 37,13 | 5700 |
| 22 abr 2024 | 36,70 | 37,02 | 36,70 | 36,77 | 36,77 | 4900 |
| 19 abr 2024 | 36,19 | 36,61 | 36,19 | 36,49 | 36,49 | 5700 |
| 18 abr 2024 | 36,32 | 36,53 | 36,18 | 36,29 | 36,29 | 19.400 |
| 17 abr 2024 | 36,62 | 36,62 | 36,21 | 36,27 | 36,27 | 14.000 |
| 16 abr 2024 | 36,65 | 36,65 | 36,33 | 36,43 | 36,43 | 8100 |
| 15 abr 2024 | 37,17 | 37,17 | 36,49 | 36,49 | 36,49 | 15.900 |
| 12 abr 2024 | 37,42 | 37,42 | 36,83 | 36,83 | 36,83 | 69.700 |
| 11 abr 2024 | 37,73 | 37,73 | 37,38 | 37,64 | 37,64 | 7400 |
| 10 abr 2024 | 37,67 | 37,78 | 37,47 | 37,63 | 37,63 | 12.200 |
| 09 abr 2024 | 38,31 | 38,31 | 38,05 | 38,14 | 38,14 | 10.300 |
| 08 abr 2024 | 38,26 | 38,31 | 38,18 | 38,18 | 38,18 | 12.000 |
| 05 abr 2024 | 37,93 | 38,30 | 37,93 | 38,15 | 38,15 | 14.900 |
| 04 abr 2024 | 38,54 | 38,54 | 37,83 | 37,89 | 37,89 | 8500 |
| 03 abr 2024 | 38,17 | 38,37 | 38,12 | 38,30 | 38,30 | 46.100 |
| 02 abr 2024 | 38,24 | 38,24 | 38,06 | 38,18 | 38,18 | 13.600 |
| 01 abr 2024 | 38,75 | 38,75 | 38,46 | 38,48 | 38,48 | 39.300 |
| 28 mar 2024 | 38,72 | 38,80 | 38,72 | 38,80 | 38,80 | 9300 |
| 27 mar 2024 | 38,22 | 38,61 | 38,22 | 38,61 | 38,61 | 9700 |
| 26 mar 2024 | 38,31 | 38,31 | 38,05 | 38,08 | 38,08 | 8000 |
| 25 mar 2024 | 38,12 | 38,30 | 38,12 | 38,16 | 38,16 | 8600 |
| 22 mar 2024 | 38,08 | 38,09 | 37,97 | 38,07 | 38,07 | 11.700 |
| 21 mar 2024 | 38,05 | 38,23 | 38,05 | 38,17 | 38,17 | 15.800 |
| 20 mar 2024 | 37,44 | 37,91 | 37,44 | 37,91 | 37,91 | 7000 |
| 19 mar 2024 | 37,04 | 37,49 | 37,04 | 37,49 | 37,49 | 12.400 |
| 18 mar 2024 | 37,20 | 37,26 | 37,00 | 37,10 | 37,10 | 13.100 |
| 15 mar 2024 | 37,20 | 37,28 | 37,04 | 37,06 | 37,06 | 7900 |
| 14 mar 2024 | 37,34 | 37,39 | 37,12 | 37,19 | 37,19 | 4900 |
| 13 mar 2024 | 36,84 | 37,27 | 36,84 | 37,17 | 37,17 | 10.700 |
| 12 mar 2024 | 36,75 | 36,84 | 36,69 | 36,83 | 36,83 | 5300 |
| 11 mar 2024 | 36,48 | 36,74 | 36,48 | 36,70 | 36,70 | 6700 |
| 08 mar 2024 | 36,59 | 36,62 | 36,50 | 36,51 | 36,51 | 5900 |
| 07 mar 2024 | 36,45 | 36,56 | 36,45 | 36,53 | 36,53 | 13.800 |
| 06 mar 2024 | 36,35 | 36,56 | 36,35 | 36,44 | 36,44 | 9500 |
| 05 mar 2024 | 36,28 | 36,35 | 36,17 | 36,22 | 36,22 | 6400 |
| 04 mar 2024 | 36,08 | 36,21 | 36,07 | 36,10 | 36,10 | 6400 |
| 01 mar 2024 | 35,88 | 36,06 | 35,79 | 36,03 | 36,03 | 5000 |
| 29 feb 2024 | 35,83 | 35,96 | 35,79 | 35,95 | 35,95 | 11.500 |
| 28 feb 2024 | 35,62 | 35,86 | 35,62 | 35,80 | 35,80 | 9400 |
| 27 feb 2024 | 35,56 | 35,63 | 35,55 | 35,63 | 35,63 | 5500 |
| 26 feb 2024 | 35,65 | 35,70 | 35,49 | 35,49 | 35,49 | 11.900 |
| 23 feb 2024 | 35,40 | 35,62 | 35,40 | 35,54 | 35,54 | 6500 |
| 22 feb 2024 | 35,20 | 35,44 | 35,03 | 35,35 | 35,35 | 20.100 |
| 21 feb 2024 | 34,84 | 35,08 | 34,78 | 35,05 | 35,05 | 14.000 |
| 20 feb 2024 | 34,99 | 35,03 | 34,86 | 34,87 | 34,87 | 32.700 |
| 16 feb 2024 | 35,16 | 35,32 | 35,09 | 35,09 | 35,09 | 14.600 |
| 15 feb 2024 | 34,98 | 35,30 | 34,98 | 35,26 | 35,26 | 9700 |
| 14 feb 2024 | 34,63 | 34,96 | 34,63 | 34,94 | 34,94 | 10.300 |
| 13 feb 2024 | 34,76 | 34,92 | 34,44 | 34,61 | 34,61 | 14.900 |
| 12 feb 2024 | 35,35 | 35,61 | 35,35 | 35,53 | 35,53 | 8300 |
| 09 feb 2024 | 35,04 | 35,17 | 35,01 | 35,14 | 35,14 | 10.900 |
| 08 feb 2024 | 34,82 | 34,95 | 34,75 | 34,95 | 34,95 | 14.200 |
| 07 feb 2024 | 35,10 | 35,10 | 34,63 | 34,79 | 34,79 | 13.300 |
| 06 feb 2024 | 34,81 | 35,08 | 34,81 | 34,90 | 34,90 | 43.600 |
| 05 feb 2024 | 34,80 | 34,80 | 34,53 | 34,75 | 34,75 | 6900 |
| 02 feb 2024 | 34,94 | 35,13 | 34,73 | 34,97 | 34,97 | 12.700 |
| 01 feb 2024 | 34,75 | 34,98 | 34,57 | 34,98 | 34,98 | 15.300 |
| 31 ene 2024 | 35,17 | 35,20 | 34,68 | 34,68 | 34,68 | 8500 |
| 30 ene 2024 | 35,01 | 35,24 | 34,99 | 35,15 | 35,15 | 15.500 |
| 29 ene 2024 | 34,96 | 35,03 | 34,86 | 35,03 | 35,03 | 11.100 |
| 26 ene 2024 | 34,80 | 35,02 | 34,80 | 35,00 | 35,00 | 13.400 |
| 25 ene 2024 | 34,65 | 34,82 | 34,65 | 34,81 | 34,81 | 12.200 |
| 24 ene 2024 | 34,56 | 34,56 | 34,28 | 34,28 | 34,28 | 6200 |
| 23 ene 2024 | 34,67 | 34,74 | 34,52 | 34,58 | 34,58 | 6600 |
| 22 ene 2024 | 34,45 | 34,68 | 34,45 | 34,61 | 34,61 | 13.400 |
| 19 ene 2024 | 34,21 | 34,46 | 34,15 | 34,32 | 34,32 | 31.600 |
| 18 ene 2024 | 34,01 | 34,16 | 33,88 | 34,11 | 34,11 | 9700 |
| 17 ene 2024 | 34,11 | 34,13 | 33,92 | 33,94 | 33,94 | 10.100 |
| 16 ene 2024 | 34,23 | 34,33 | 34,03 | 34,13 | 34,13 | 11.000 |
| 12 ene 2024 | 34,44 | 34,60 | 34,33 | 34,41 | 34,41 | 16.800 |
| 11 ene 2024 | 34,38 | 34,38 | 34,18 | 34,34 | 34,34 | 13.900 |
| 10 ene 2024 | 34,50 | 34,50 | 34,32 | 34,39 | 34,39 | 8200 |
| 09 ene 2024 | 34,56 | 34,56 | 34,34 | 34,44 | 34,44 | 8100 |
| 08 ene 2024 | 34,30 | 34,68 | 34,20 | 34,65 | 34,65 | 18.500 |
| 05 ene 2024 | 34,25 | 34,57 | 34,25 | 34,30 | 34,30 | 6400 |
| 04 ene 2024 | 34,38 | 34,39 | 34,18 | 34,18 | 34,18 | 10.000 |
| 03 ene 2024 | 34,67 | 34,67 | 34,37 | 34,37 | 34,37 | 10.500 |
| 02 ene 2024 | 34,42 | 34,93 | 34,41 | 34,87 | 34,87 | 9100 |
| *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.