Mercados españoles abiertos en 5 hrs 49 min

Tema Luxury ETF (LUX)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
24,95+0,26 (+1,03%)
Al cierre: 01:42PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202424,6924,6924,6924,6924,69100
07 may 202424,7124,8024,6424,7924,792700
06 may 202424,6424,8424,6424,6624,66700
03 may 202424,4824,6324,4624,6324,632500
02 may 202424,3924,3924,3924,3924,39100
01 may 202424,1024,1024,1024,1024,10100
30 abr 202424,1624,1624,1624,1624,16100
29 abr 202424,3724,5924,3724,5924,59400
26 abr 202424,4524,4524,4524,4524,45100
25 abr 202424,1124,3224,1124,3224,32300
24 abr 202424,3524,5624,3524,5624,56400
23 abr 202424,5524,5524,5524,5524,55100
22 abr 202424,2824,2824,2824,2824,28200
19 abr 202424,0324,1224,0324,1224,12200
18 abr 202424,2124,2124,1724,1724,172100
17 abr 202424,2124,3524,2124,3524,35200
16 abr 202424,1824,1824,1824,1824,18100
15 abr 202424,4724,4724,2224,2224,22100
12 abr 202424,3624,3624,2224,2224,22500
11 abr 202424,8024,8324,7924,8324,83300
10 abr 202424,7924,7924,7924,7924,79100
09 abr 202425,1425,1425,1425,1425,14100
08 abr 202425,2025,2025,1525,1525,15200
05 abr 202425,0525,1025,0525,1025,10800
04 abr 202425,5725,5725,1325,1325,13200
03 abr 202425,3025,4025,3025,4025,40400
02 abr 202425,3125,3225,3125,3225,32400
01 abr 202425,7425,8225,7225,7525,75700
28 mar 202425,6525,7525,6525,6825,681100
27 mar 202425,6625,7625,6625,7625,76200
26 mar 202425,4825,4825,4825,4825,48300
25 mar 202425,4425,5625,4425,4825,48600
22 mar 202425,4725,4725,4125,4225,42600
21 mar 202425,8525,8525,8525,8525,85200
20 mar 202425,6626,0925,6626,0326,033600
19 mar 202425,8025,8025,5625,5625,564200
18 mar 202425,9325,9325,8525,8525,85900
15 mar 202426,1226,1226,0726,0726,07600
14 mar 202426,1726,1726,1126,1126,114200
13 mar 202426,2126,3126,2126,3126,314200
12 mar 202425,8326,1825,8326,1526,151600
11 mar 202425,7725,7725,6725,7525,752300
08 mar 202425,7425,7425,7425,7425,74100
07 mar 202425,5825,7725,5825,7725,77600
06 mar 202425,5325,6025,5325,5625,56700
05 mar 202425,4525,4525,4325,4325,43700
04 mar 202425,6325,6825,5725,6525,651000
01 mar 202425,6825,8125,6825,8125,81500
29 feb 202425,5625,6925,5025,6725,672300
28 feb 202425,5625,7425,5625,6625,661500
27 feb 202425,5125,6625,5125,6625,66400
26 feb 202425,5525,6025,5325,5525,551800
23 feb 202425,6125,6125,6125,6125,61100
22 feb 202425,3025,5025,3025,4925,495400
21 feb 202424,9925,1424,9925,1425,14900
20 feb 202424,8824,9724,8824,9724,97900
16 feb 202424,8125,0024,8125,0025,002100
15 feb 202424,7924,9924,7924,9924,99900
14 feb 202424,4524,6324,4524,6324,63800
13 feb 202424,4024,5324,3724,3724,37900
12 feb 202424,7624,9324,7624,9024,90500
09 feb 202424,5624,7524,5624,7524,75500
08 feb 202424,5424,6524,5424,5424,541000
07 feb 202424,2624,3924,2624,3024,302700
06 feb 202424,0524,3224,0524,3224,32500
05 feb 202423,9224,1223,9224,1224,126300
02 feb 202424,0124,0724,0124,0724,07500
01 feb 202423,8324,1523,8324,1524,157000
31 ene 202423,8723,8723,7023,7023,70200
30 ene 202423,7723,8323,7723,8323,83500
29 ene 202423,6523,8423,6523,8423,846100
26 ene 202423,7023,7623,7023,7623,76400
25 ene 202422,8623,0322,8623,0323,032300
24 ene 202422,9122,9422,8222,8222,821800
23 ene 202422,5822,5822,5822,5822,58100
22 ene 202422,4922,5022,4922,5022,50300
19 ene 202422,5022,6722,4622,6722,67600
18 ene 202422,6322,6322,6322,6322,63100
17 ene 202422,0722,2222,0722,2222,22600
16 ene 202422,4322,5222,4322,4322,432000
12 ene 202422,7822,8722,7822,8722,871200
11 ene 202423,0423,0523,0423,0523,05400
10 ene 202422,9723,0622,9723,0623,061200
09 ene 202422,9822,9822,9822,9822,98100
08 ene 202422,9023,1822,9023,1823,18600
05 ene 202422,7422,9922,7422,8422,84600
04 ene 202422,9823,0122,9823,0123,01500
03 ene 202422,9723,0422,9723,0323,03800
02 ene 202423,4023,4423,3923,4423,44700
29 dic 202323,8323,8323,8323,8323,83100
28 dic 202323,7723,8223,7723,8123,81500
27 dic 202323,8723,8723,8723,8723,87100
26 dic 202323,8723,8723,8723,8723,87200
22 dic 202323,5923,7423,5923,7023,70500
21 dic 202323,6623,8023,6623,8023,80600
20 dic 202323,8023,8323,5123,5123,51700
19 dic 202323,6423,8323,6423,8323,83400
18 dic 202323,5723,6723,5723,6423,643700
15 dic 202323,7023,7023,7023,7023,70200
14 dic 202323,7323,8923,7323,8623,861400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...