Mercados españoles cerrados en 15 mins

Unusual Whales Subversive Democratic Trading ETF (NANC)

Cboe US - Cboe US Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
33,81+0,27 (+0,82%)
A partir del 11:14AM EDT. Mercado abierto.
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 202433,8033,8433,7533,8133,8125.983
03 may 2024------
02 may 202433,0633,1632,8033,1633,1624.600
01 may 202432,8633,2832,5732,7232,7225.500
30 abr 202433,3233,3732,8732,8732,8734.800
29 abr 202433,5033,5233,2033,4433,4435.300
26 abr 202433,2333,4533,0033,3433,3440.200
25 abr 202432,4432,8432,2932,8432,8416.800
24 abr 202433,2133,2132,7832,9432,9424.200
23 abr 202432,7233,0632,5733,0233,0237.600
22 abr 202432,3232,6732,1032,4732,4747.500
19 abr 202432,5232,6731,9432,0832,0833.000
18 abr 202432,9333,0732,6132,6732,6734.000
17 abr 202433,2233,3032,7632,8532,8529.200
16 abr 202433,0233,2232,9433,0233,0255.200
15 abr 202433,9033,9033,0133,0333,0355.600
12 abr 202433,9233,9633,5133,6933,6944.800
11 abr 202433,9934,2433,7134,1534,1534.700
10 abr 202433,8734,0333,7033,8633,8671.000
09 abr 202434,2834,2833,7733,9633,9643.800
08 abr 202434,2534,2534,0734,1134,1149.000
05 abr 202433,8434,2233,7634,1134,1154.900
04 abr 202434,5134,5133,6533,7033,7046.600
03 abr 202434,0934,3634,0534,2534,2542.800
02 abr 202434,0534,2033,9034,2034,2053.900
01 abr 202434,5334,5834,2834,4634,46100.500
28 mar 202434,4434,5434,2834,4434,4454.400
27 mar 202434,5234,5234,1334,4334,4352.500
26 mar 202434,7734,7734,2934,3134,3172.200
25 mar 202434,3634,5334,3234,4134,41110.600
22 mar 202434,4434,5434,3134,4734,4775.900
21 mar 202434,5534,5534,3534,4134,4156.200
20 mar 202433,9534,2333,8034,2334,2349.500
19 mar 202433,5833,8933,4233,8733,8747.400
18 mar 202433,8133,9033,6233,7033,7077.900
15 mar 202433,4933,6833,3533,4633,4637.600
14 mar 202433,9633,9933,5133,7533,7550.000
13 mar 202433,9633,9633,7433,8033,8039.100
12 mar 202433,6433,9533,4033,9533,9552.400
11 mar 202433,4533,5133,2333,4233,4269.500
08 mar 202433,9134,0833,4333,5333,5380.700
07 mar 202433,5933,8233,4633,7833,7883.600
06 mar 202433,4733,5133,1833,3433,3490.300
05 mar 202433,4433,7432,9033,1033,1092.900
04 mar 202433,6533,7033,4833,5133,51120.700
01 mar 202433,2533,5033,1033,4733,47132.000
29 feb 202433,0733,2132,9033,1533,15130.600
28 feb 202432,9132,9532,7732,9132,9150.300
27 feb 202433,0033,0032,7632,9332,9348.100
26 feb 202433,0033,0532,8532,9132,9144.200
23 feb 202433,0633,0932,7932,9232,9222.100
22 feb 202432,6932,9332,5432,7932,7928.500
21 feb 202432,0632,0931,8132,0832,0830.800
20 feb 202432,3932,3932,0332,2432,2432.000
16 feb 202432,7132,7132,4132,5232,5222.300
15 feb 202432,5932,6132,4132,6032,6016.100
14 feb 202432,3932,4932,2032,4432,4421.200
13 feb 202432,1632,2931,9532,1032,1033.700
12 feb 202432,7332,8032,5832,6632,6653.500
09 feb 202432,5632,7232,4332,7232,7224.600
08 feb 202432,3232,4432,2832,4432,4413.000
07 feb 202432,1632,2832,0532,2632,2623.200
06 feb 202431,9932,0231,8332,0032,0015.400
05 feb 202432,1132,1431,7731,9631,9630.300
02 feb 202431,7232,1331,6632,0532,0521.100
01 feb 202431,4131,6931,3731,6931,6917.500
31 ene 202431,6031,6431,2031,2531,2510.500
30 ene 202431,9131,9131,7431,8131,8114.100
29 ene 202431,6631,9131,6031,9131,9119.400
26 ene 202431,6131,7331,4931,5131,5113.600
25 ene 202431,5931,6531,4231,5731,5723.600
24 ene 202431,5131,7031,3031,4131,4118.600
23 ene 202431,3731,3731,1331,3531,3511.700
22 ene 202431,4731,4731,2331,2931,2920.600
19 ene 202430,9431,1630,7731,0731,0727.500
18 ene 202430,6730,7330,5030,6830,687900
17 ene 202430,6630,6630,3030,4730,478900
16 ene 202430,6630,7530,5130,5930,5910.400
12 ene 202430,8130,9230,6430,7330,7312.100
11 ene 202430,8130,8830,5030,6730,6711.000
10 ene 202430,5330,7230,5130,6730,6714.600
09 ene 202430,3230,5030,2230,3530,358800
08 ene 202429,9530,3929,9030,3630,3612.800
05 ene 202429,7829,9229,6629,8129,817100
04 ene 202429,9029,9429,7629,7629,767300
03 ene 202429,9929,9929,8029,8229,828800
02 ene 202430,2830,2830,0630,1730,1712.500
29 dic 202330,6030,6030,3130,4830,485300
28 dic 202330,6130,6330,5030,5230,5216.500
27 dic 202330,5730,5730,4630,5730,5734.500
26 dic 202330,4830,5630,3930,5030,5011.400
22 dic 202330,4530,5130,2830,3930,3913.800
21 dic 202330,2930,2930,0730,2630,262700
20 dic 202330,4330,5229,9629,9629,969500
19 dic 202330,5330,5330,4130,5230,5269.100
19 dic 20230.286 Dividendo
18 dic 202330,4830,9930,4830,9930,708400
15 dic 202330,3230,4130,3030,3930,116700
14 dic 202330,3930,4630,1730,3030,024200
13 dic 202329,9330,1729,8030,1629,8810.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...