Mercados españoles cerrados en 3 hrs 21 min

Victoryshares Westend U.S. Sector ETF (MODL)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
36,04+0,25 (+0,70%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 202435,8636,0435,5536,0436,0410.100
30 may 202435,9735,9835,7935,7935,7932.600
29 may 202435,9836,1335,9836,0136,0125.100
28 may 202436,3136,3836,1136,2436,2423.900
24 may 202436,2136,4036,1536,2736,2721.800
23 may 202436,3536,4736,0236,0936,0912.000
22 may 202436,4636,5236,3036,3736,3718.400
21 may 202436,3636,5036,3436,5036,5032.100
20 may 202436,4236,4436,3336,3336,3353.700
17 may 202436,2636,3236,2236,3136,3121.000
16 may 202436,3736,4436,2836,2836,2821.300
15 may 202436,0536,3436,0336,3436,3414.900
14 may 202435,6935,8735,6535,8735,8715.400
13 may 202435,6435,6735,5735,6235,6211.100
10 may 202435,6935,7235,5935,6735,6748.600
09 may 202435,4235,6135,4235,5935,5910.000
09 may 20240.009 Dividendo
08 may 202435,2835,4935,2835,4235,41212.500
07 may 202435,3735,5035,3735,4335,427900
06 may 202435,1035,3835,1035,3535,3416.600
03 may 202434,9735,0434,8635,0235,016400
02 may 202434,4634,6334,3034,5834,5735.500
01 may 202434,2534,7834,2534,3334,3254.800
30 abr 202434,7934,7934,3834,3834,3713.100
29 abr 202434,8134,8334,6634,7734,7610.100
26 abr 202434,6334,8234,6334,7634,7510.600
25 abr 202434,1034,3734,0034,3234,3117.000
24 abr 202434,6734,7034,4834,6334,6218.000
23 abr 202434,3434,6334,3434,5834,5728.200
22 abr 202434,0834,3433,8934,1434,1311.300
19 abr 202434,1434,1433,8033,8833,8710.100
18 abr 202434,2234,4234,1134,1234,1117.200
17 abr 202434,5134,5334,1534,2134,2018.000
16 abr 202434,4734,4734,3034,3334,3214.200
15 abr 202435,0635,0834,3634,3934,3819.900
12 abr 202435,0435,0434,7234,7734,7612.500
11 abr 202435,1635,3734,9535,2835,2818.100
11 abr 20240.027 Dividendo
10 abr 202435,0635,1334,9735,0935,0524.000
09 abr 202435,4535,4535,1035,3735,3315.200
08 abr 202435,3235,3635,2635,2735,2313.400
05 abr 202435,0635,3735,0635,2935,258300
04 abr 202435,6235,6634,9834,9834,9417.400
03 abr 202435,3535,5335,3435,4235,3812.100
02 abr 202435,3035,4235,2735,3935,3520.800
01 abr 202435,8035,8435,6035,7335,6914.600
28 mar 202435,8035,8435,7835,8035,7610.900
27 mar 202435,6535,7635,5635,7635,7231.300
26 mar 202435,6535,7035,4535,4535,4123.200
25 mar 202435,5335,5935,5035,5035,4611.700
22 mar 202435,6235,6935,6035,6335,5916.500
21 mar 202435,7635,7835,6035,6035,5651.500
20 mar 202435,3535,5635,2635,5435,5023.400
19 mar 202435,0835,3335,0235,3335,2913.100
18 mar 202435,2335,2935,1435,1435,1019.400
15 mar 202434,9934,9934,8334,8534,8110.400
14 mar 202435,3135,3135,0035,1335,0913.200
13 mar 202435,3035,3335,2335,2335,1914.800
12 mar 202435,1135,3634,9735,3435,3015.600
11 mar 202434,9135,0134,8134,9634,9235.200
11 mar 20240.038 Dividendo
08 mar 202435,2635,4335,0335,0334,9622.000
07 mar 202435,0635,3135,0635,2335,1614.300
06 mar 202434,9635,1234,8534,9034,8330.800
05 mar 202434,9534,9634,6134,7234,6512.900
04 mar 202435,0835,1835,0535,0935,028500
01 mar 202434,9435,1734,9035,1735,10159.400
29 feb 202434,9134,9334,7834,8834,8120.800
28 feb 202434,7634,8334,7134,7234,6536.700
27 feb 202434,8234,9934,7834,9034,8317.400
26 feb 202435,0335,0734,8234,8434,7719.100
23 feb 202435,1235,1634,9935,0935,029800
22 feb 202434,6935,1034,6934,9834,9111.600
21 feb 202434,1634,3034,1034,2534,185300
20 feb 202434,3334,3834,1834,2534,1831.900
16 feb 202434,6034,6834,4134,4434,3721.000
15 feb 202434,4334,6334,4234,5734,5026.100
14 feb 202434,8734,8734,1334,3934,3232.500
13 feb 202434,1134,2733,9233,9833,9119.900
12 feb 202434,5634,6534,5034,5434,4611.200
09 feb 202434,4434,6834,4334,5734,5016.000
09 feb 20240.012 Dividendo
08 feb 202434,5034,5034,3634,4234,3414.600
07 feb 202434,3334,4934,3134,3734,2914.700
06 feb 202434,4834,4833,9334,4034,3218.800
05 feb 202434,1034,2833,9734,2834,20182.200
02 feb 202433,8434,2333,8434,1434,06120.500
01 feb 202433,4033,9833,3833,9833,9052.500
31 ene 202433,6333,6333,2633,2633,1820.700
30 ene 202433,8733,9333,7433,8533,7718.500
29 ene 202433,5834,0933,5634,0934,0165.300
26 ene 202433,6433,7933,5233,7933,7113.400
25 ene 202433,4833,7633,3633,7633,6871.300
24 ene 202433,8933,8933,4433,5333,4520.900
23 ene 202433,4833,7033,3033,7033,6215.800
22 ene 202433,5433,5533,2733,5533,47116.100
19 ene 202433,0233,9932,9733,3933,3136.400
18 ene 202432,7433,0832,7333,0232,9418.000
17 ene 202432,9032,9032,6032,8432,7618.000
16 ene 202432,9133,1332,8433,1333,0518.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...