Mercados españoles cerrados en 3 hrs 8 min
IBEX 35
11.311,00 -28,50 (-0,25%) Euro Stoxx 50
5.038,11 -36,23 (-0,71%) Dólar/Euro
1,0864 +0,0002 (+0,02%) Petróleo Brent
82,16 -1,55 (-1,85%) Oro
2.428,20 -10,30 (-0,42%) Bitcoin EUR
65.590,85 +3.851,09 (+6,24%)
Fundamental Income Net Lease Real Estate ETF (NETL)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:55PM EDT
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 24,05 | 24,21 | 23,88 | 23,94 | 23,94 | 13.800 |
| 17 may 2024 | 23,98 | 24,11 | 23,95 | 24,02 | 24,02 | 9500 |
| 16 may 2024 | 24,13 | 24,13 | 23,98 | 24,09 | 24,09 | 6000 |
| 15 may 2024 | 24,00 | 24,15 | 23,92 | 24,06 | 24,06 | 6300 |
| 14 may 2024 | 23,63 | 23,88 | 23,62 | 23,82 | 23,82 | 16.700 |
| 13 may 2024 | 23,59 | 23,64 | 23,52 | 23,59 | 23,59 | 3600 |
| 10 may 2024 | 23,34 | 23,61 | 23,34 | 23,57 | 23,57 | 4100 |
| 09 may 2024 | 23,36 | 23,52 | 23,35 | 23,44 | 23,44 | 14.100 |
| 08 may 2024 | 23,21 | 23,41 | 23,20 | 23,32 | 23,32 | 2700 |
| 07 may 2024 | 23,29 | 23,54 | 23,29 | 23,50 | 23,50 | 1600 |
| 06 may 2024 | 23,22 | 23,29 | 23,16 | 23,27 | 23,27 | 7200 |
| 03 may 2024 | 23,42 | 23,42 | 23,14 | 23,21 | 23,21 | 13.800 |
| 02 may 2024 | 22,89 | 23,21 | 22,87 | 23,08 | 23,08 | 7600 |
| 01 may 2024 | 22,59 | 22,83 | 22,59 | 22,76 | 22,76 | 3000 |
| 30 abr 2024 | 22,75 | 22,75 | 22,52 | 22,59 | 22,59 | 5600 |
| 29 abr 2024 | 22,49 | 22,83 | 22,49 | 22,70 | 22,70 | 10.400 |
| 26 abr 2024 | 22,70 | 22,75 | 22,44 | 22,44 | 22,44 | 9300 |
| 25 abr 2024 | 22,64 | 22,64 | 22,50 | 22,57 | 22,57 | 4000 |
| 24 abr 2024 | 22,66 | 22,76 | 22,58 | 22,72 | 22,72 | 2600 |
| 24 abr 2024 | 0.1 Dividendo | |||||
| 23 abr 2024 | 22,74 | 22,94 | 22,74 | 22,94 | 22,84 | 1900 |
| 22 abr 2024 | 22,53 | 22,80 | 22,44 | 22,66 | 22,56 | 39.100 |
| 19 abr 2024 | 21,98 | 22,49 | 21,98 | 22,45 | 22,35 | 3400 |
| 18 abr 2024 | 22,05 | 22,15 | 21,90 | 22,15 | 22,06 | 2300 |
| 17 abr 2024 | 22,02 | 22,05 | 21,93 | 22,02 | 21,93 | 4200 |
| 16 abr 2024 | 22,24 | 22,24 | 22,00 | 22,03 | 21,94 | 3200 |
| 15 abr 2024 | 22,66 | 22,66 | 22,36 | 22,37 | 22,27 | 3400 |
| 12 abr 2024 | 22,81 | 22,81 | 22,61 | 22,71 | 22,61 | 18.000 |
| 11 abr 2024 | 22,71 | 22,95 | 22,41 | 22,85 | 22,75 | 77.700 |
| 10 abr 2024 | 23,14 | 23,14 | 22,62 | 22,81 | 22,71 | 10.600 |
| 09 abr 2024 | 23,37 | 23,81 | 23,37 | 23,81 | 23,71 | 14.400 |
| 08 abr 2024 | 23,10 | 23,43 | 23,10 | 23,37 | 23,27 | 12.400 |
| 05 abr 2024 | 22,91 | 23,14 | 22,85 | 23,09 | 22,99 | 7000 |
| 04 abr 2024 | 23,19 | 23,31 | 22,96 | 23,00 | 22,90 | 205.000 |
| 03 abr 2024 | 22,95 | 23,05 | 22,91 | 23,05 | 22,95 | 8200 |
| 02 abr 2024 | 23,33 | 23,33 | 22,85 | 23,08 | 22,98 | 19.900 |
| 01 abr 2024 | 23,65 | 23,65 | 23,38 | 23,42 | 23,32 | 4500 |
| 28 mar 2024 | 23,72 | 23,75 | 23,58 | 23,74 | 23,64 | 7500 |
| 27 mar 2024 | 23,19 | 23,44 | 23,19 | 23,44 | 23,34 | 6700 |
| 26 mar 2024 | 23,00 | 23,10 | 22,95 | 23,03 | 22,93 | 7000 |
| 25 mar 2024 | 23,04 | 23,13 | 22,95 | 23,01 | 22,91 | 4200 |
| 25 mar 2024 | 0.1 Dividendo | |||||
| 22 mar 2024 | 23,41 | 23,44 | 23,10 | 23,10 | 22,90 | 16.700 |
| 21 mar 2024 | 23,20 | 23,50 | 23,20 | 23,44 | 23,24 | 66.100 |
| 20 mar 2024 | 22,83 | 23,23 | 22,83 | 23,23 | 23,03 | 11.500 |
| 19 mar 2024 | 22,88 | 22,97 | 22,84 | 22,97 | 22,77 | 3500 |
| 18 mar 2024 | 22,86 | 23,01 | 22,86 | 22,89 | 22,69 | 7200 |
| 15 mar 2024 | 22,72 | 22,85 | 22,70 | 22,85 | 22,65 | 5400 |
| 14 mar 2024 | 22,94 | 22,94 | 22,64 | 22,73 | 22,53 | 7300 |
| 13 mar 2024 | 23,33 | 23,40 | 23,08 | 23,08 | 22,88 | 6200 |
| 12 mar 2024 | 23,15 | 23,33 | 23,15 | 23,33 | 23,13 | 3600 |
| 11 mar 2024 | 23,24 | 23,44 | 23,21 | 23,35 | 23,15 | 4200 |
| 08 mar 2024 | 23,34 | 23,34 | 23,10 | 23,28 | 23,08 | 3400 |
| 07 mar 2024 | 22,89 | 22,98 | 22,89 | 22,94 | 22,74 | 2100 |
| 06 mar 2024 | 22,81 | 22,89 | 22,81 | 22,85 | 22,65 | 3500 |
| 05 mar 2024 | 22,96 | 23,08 | 22,72 | 22,84 | 22,64 | 5300 |
| 04 mar 2024 | 22,56 | 23,01 | 22,56 | 23,00 | 22,80 | 3900 |
| 01 mar 2024 | 22,71 | 22,85 | 22,61 | 22,85 | 22,65 | 5300 |
| 29 feb 2024 | 22,65 | 22,92 | 22,56 | 22,64 | 22,44 | 5200 |
| 28 feb 2024 | 22,39 | 22,67 | 22,39 | 22,47 | 22,28 | 3300 |
| 27 feb 2024 | 22,56 | 22,65 | 22,44 | 22,51 | 22,31 | 15.200 |
| 26 feb 2024 | 22,81 | 22,81 | 22,40 | 22,52 | 22,32 | 3900 |
| 26 feb 2024 | 0.1 Dividendo | |||||
| 23 feb 2024 | 23,00 | 23,15 | 22,85 | 23,15 | 22,85 | 14.200 |
| 22 feb 2024 | 23,06 | 23,06 | 22,83 | 22,90 | 22,61 | 5400 |
| 21 feb 2024 | 23,02 | 23,08 | 22,97 | 23,08 | 22,78 | 3100 |
| 20 feb 2024 | 23,70 | 23,70 | 22,95 | 22,97 | 22,67 | 2300 |
| 16 feb 2024 | 22,97 | 23,19 | 22,97 | 23,12 | 22,82 | 2500 |
| 15 feb 2024 | 23,00 | 23,22 | 22,96 | 23,17 | 22,87 | 7300 |
| 14 feb 2024 | 22,64 | 22,76 | 22,55 | 22,76 | 22,47 | 10.500 |
| 13 feb 2024 | 22,65 | 22,67 | 22,42 | 22,67 | 22,38 | 7500 |
| 12 feb 2024 | 23,02 | 23,25 | 23,02 | 23,19 | 22,89 | 5800 |
| 09 feb 2024 | 23,14 | 23,24 | 22,94 | 23,10 | 22,80 | 12.500 |
| 08 feb 2024 | 22,99 | 23,22 | 22,99 | 23,17 | 22,87 | 8500 |
| 07 feb 2024 | 23,14 | 23,21 | 23,01 | 23,09 | 22,79 | 5500 |
| 06 feb 2024 | 23,14 | 23,24 | 23,10 | 23,20 | 22,90 | 8700 |
| 05 feb 2024 | 23,29 | 23,29 | 22,99 | 22,99 | 22,69 | 2500 |
| 02 feb 2024 | 23,50 | 23,61 | 23,25 | 23,50 | 23,20 | 17.900 |
| 01 feb 2024 | 23,52 | 23,78 | 23,33 | 23,76 | 23,45 | 6400 |
| 31 ene 2024 | 23,71 | 23,78 | 23,42 | 23,47 | 23,17 | 70.500 |
| 30 ene 2024 | 23,61 | 23,75 | 23,61 | 23,75 | 23,45 | 3500 |
| 29 ene 2024 | 23,83 | 24,03 | 23,74 | 24,03 | 23,72 | 7200 |
| 26 ene 2024 | 23,85 | 23,92 | 23,75 | 23,75 | 23,44 | 8800 |
| 25 ene 2024 | 24,00 | 24,00 | 23,80 | 23,86 | 23,55 | 5600 |
| 24 ene 2024 | 24,36 | 24,36 | 23,63 | 23,63 | 23,32 | 9600 |
| 24 ene 2024 | 0.095 Dividendo | |||||
| 23 ene 2024 | 24,38 | 24,38 | 24,11 | 24,21 | 23,80 | 3700 |
| 22 ene 2024 | 24,35 | 24,56 | 24,17 | 24,31 | 23,90 | 6400 |
| 19 ene 2024 | 23,78 | 24,18 | 23,78 | 24,13 | 23,73 | 7100 |
| 18 ene 2024 | 24,09 | 24,09 | 23,65 | 23,77 | 23,37 | 5600 |
| 17 ene 2024 | 24,37 | 24,37 | 23,87 | 24,08 | 23,68 | 3000 |
| 16 ene 2024 | 24,68 | 24,75 | 24,46 | 24,53 | 24,12 | 3000 |
| 12 ene 2024 | 24,94 | 24,94 | 24,73 | 24,81 | 24,39 | 4000 |
| 11 ene 2024 | 24,84 | 24,87 | 24,66 | 24,73 | 24,31 | 3500 |
| 10 ene 2024 | 25,01 | 25,10 | 24,88 | 24,88 | 24,46 | 47.900 |
| 09 ene 2024 | 24,98 | 25,13 | 24,93 | 25,04 | 24,62 | 6900 |
| 08 ene 2024 | 24,81 | 25,19 | 24,81 | 25,19 | 24,77 | 3600 |
| 05 ene 2024 | 24,51 | 24,91 | 24,50 | 24,68 | 24,26 | 7800 |
| 04 ene 2024 | 24,83 | 25,00 | 24,74 | 24,83 | 24,41 | 5800 |
| 03 ene 2024 | 25,02 | 25,04 | 24,84 | 24,84 | 24,42 | 5900 |
| *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.