Mercados españoles cerrados en 21 mins

Unusual Whales Subversive Democratic Trading ETF (NANC)

Cboe US - Cboe US Precio demorado. Divisa en USD
Añadir a la lista de favoritos
35,12+0,29 (+0,83%)
Al cierre: 04:00PM EDT
35,49 +0,37 (+1,05%)
Después del cierre: 07:44PM EDT
Intervalo de fechas:
27 may 2023 - 27 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 202434,9635,2134,8035,1235,1252.000
23 may 202435,2735,2734,6534,8334,8370.500
22 may 202434,9635,0034,6334,7434,7436.100
21 may 202434,8134,9934,7534,9834,9833.800
20 may 202434,7734,9534,7434,8834,8845.400
17 may 202434,7934,7934,5434,7034,7044.100
16 may 202434,8334,9234,7034,7134,7157.000
15 may 202434,6334,8634,4534,8434,8445.400
14 may 202434,1734,3934,1234,3834,3839.200
13 may 202434,3034,3034,0134,1234,1247.100
10 may 202434,1034,2834,0134,1534,1541.300
09 may 202434,0034,0533,8234,0134,0129.800
08 may 202433,8634,0433,7134,0034,0032.400
07 may 202434,0734,1333,8834,0234,0223.300
06 may 202433,8034,0733,7534,0734,0743.300
03 may 202433,4933,6833,4033,5433,5433.800
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...