Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.512,76 -1.936,21 (-3,31%)
VictoryShares THB Mid Cap ETF (MDCP)
NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 27,57 | 27,57 | 27,57 | 27,57 | 27,57 | - |
| 09 may 2024 | 27,54 | 27,54 | 27,54 | 27,54 | 27,54 | - |
| 08 may 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | - |
| 07 may 2024 | 27,38 | 27,38 | 27,38 | 27,38 | 27,38 | 100 |
| 06 may 2024 | 27,16 | 27,22 | 27,16 | 27,22 | 27,22 | 100 |
| 03 may 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 27,01 | 200 |
| 02 may 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | 100 |
| 01 may 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | 100 |
| 30 abr 2024 | 26,71 | 26,71 | 26,66 | 26,66 | 26,66 | 1000 |
| 29 abr 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
| 26 abr 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 27,01 | 100 |
| 25 abr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | 100 |
| 24 abr 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 27,11 | - |
| 23 abr 2024 | 27,18 | 27,18 | 27,18 | 27,18 | 27,18 | 100 |
| 22 abr 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | 100 |
| 19 abr 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 26,67 | 100 |
| 18 abr 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | 100 |
| 17 abr 2024 | 26,76 | 26,78 | 26,75 | 26,77 | 26,77 | 2100 |
| 16 abr 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 27,06 | 100 |
| 15 abr 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 27,19 | 100 |
| 12 abr 2024 | 27,36 | 27,36 | 27,36 | 27,36 | 27,36 | 100 |
| 11 abr 2024 | 27,68 | 27,68 | 27,68 | 27,68 | 27,68 | 100 |
| 10 abr 2024 | 27,67 | 27,67 | 27,67 | 27,67 | 27,67 | 100 |
| 09 abr 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
| 08 abr 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 28,17 | - |
| 05 abr 2024 | 28,27 | 28,27 | 28,27 | 28,27 | 28,27 | 100 |
| 04 abr 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,99 | 100 |
| 03 abr 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 28,17 | 100 |
| 02 abr 2024 | 28,06 | 28,06 | 28,06 | 28,06 | 28,06 | 800 |
| 01 abr 2024 | 28,33 | 28,33 | 28,33 | 28,33 | 28,33 | 100 |
| 28 mar 2024 | 28,64 | 28,64 | 28,64 | 28,64 | 28,64 | 100 |
| 27 mar 2024 | 28,53 | 28,54 | 28,53 | 28,54 | 28,54 | 500 |
| 26 mar 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | 100 |
| 25 mar 2024 | 28,27 | 28,27 | 28,27 | 28,27 | 28,27 | - |
| 22 mar 2024 | 28,47 | 28,47 | 28,47 | 28,47 | 28,47 | - |
| 21 mar 2024 | 28,61 | 28,61 | 28,56 | 28,56 | 28,56 | 200 |
| 20 mar 2024 | 28,27 | 28,27 | 28,27 | 28,27 | 28,27 | 100 |
| 19 mar 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 28,05 | 100 |
| 18 mar 2024 | 27,81 | 27,81 | 27,81 | 27,81 | 27,81 | 100 |
| 15 mar 2024 | 27,73 | 27,73 | 27,73 | 27,73 | 27,73 | 100 |
| 14 mar 2024 | 27,76 | 27,76 | 27,76 | 27,76 | 27,76 | 100 |
| 13 mar 2024 | 27,93 | 27,93 | 27,93 | 27,93 | 27,93 | - |
| 12 mar 2024 | 27,88 | 27,88 | 27,88 | 27,88 | 27,88 | - |
| 11 mar 2024 | 27,67 | 27,67 | 27,67 | 27,67 | 27,67 | 100 |
| 08 mar 2024 | 27,76 | 27,76 | 27,76 | 27,76 | 27,76 | 100 |
| 07 mar 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | - |
| 06 mar 2024 | 27,62 | 27,74 | 27,62 | 27,74 | 27,74 | 200 |
| 05 mar 2024 | 27,58 | 27,58 | 27,58 | 27,58 | 27,58 | 100 |
| 04 mar 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 27,86 | - |
| 01 mar 2024 | 27,71 | 27,71 | 27,71 | 27,71 | 27,71 | - |
| 29 feb 2024 | 27,56 | 27,57 | 27,52 | 27,52 | 27,52 | 225.200 |
| 28 feb 2024 | 27,48 | 27,48 | 27,44 | 27,44 | 27,44 | 423.000 |
| 27 feb 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | 871.400 |
| 26 feb 2024 | 27,51 | 27,51 | 27,47 | 27,47 | 27,47 | 933.000 |
| 23 feb 2024 | 27,45 | 27,50 | 27,45 | 27,50 | 27,50 | 970.000 |
| 22 feb 2024 | 27,28 | 27,28 | 27,28 | 27,28 | 27,28 | 100 |
| 21 feb 2024 | 26,85 | 26,89 | 26,85 | 26,89 | 26,89 | 210.000 |
| 20 feb 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | 100 |
| 16 feb 2024 | 27,12 | 27,12 | 26,91 | 26,91 | 26,91 | 125.000 |
| 15 feb 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | 100 |
| 14 feb 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 27,08 | 100 |
| 13 feb 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | 100 |
| 12 feb 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | 100 |
| 09 feb 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | - |
| 08 feb 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | 100 |
| 07 feb 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
| 06 feb 2024 | 26,69 | 26,75 | 26,68 | 26,75 | 26,75 | 10.400 |
| 05 feb 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | 100 |
| 02 feb 2024 | 26,73 | 26,80 | 26,73 | 26,80 | 26,80 | 800 |
| 01 feb 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | 100 |
| 31 ene 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | - |
| 30 ene 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
| 29 ene 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
| 26 ene 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | 100 |
| 25 ene 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
| 24 ene 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | 100 |
| 23 ene 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | 100 |
| 22 ene 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 26,53 | 100 |
| 19 ene 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
| 18 ene 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 17 ene 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | 100 |
| 16 ene 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | 100 |
| 12 ene 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | 100 |
| 11 ene 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
| 10 ene 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
| 09 ene 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
| 08 ene 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | 100 |
| 05 ene 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | - |
| 04 ene 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 03 ene 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | 100 |
| 02 ene 2024 | 26,13 | 26,13 | 26,01 | 26,01 | 26,01 | 200 |
| 29 dic 2023 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
| 28 dic 2023 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
| 27 dic 2023 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | 100 |
| 26 dic 2023 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | 100 |
| 22 dic 2023 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | 100 |
| 21 dic 2023 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | 100 |
| 20 dic 2023 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | 100 |
| 19 dic 2023 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | 100 |
| 18 dic 2023 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | 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.