Mercados españoles cerrados

VanEck Uranium and Nuclear ETF (NLR)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
81,72-1,02 (-1,23%)
Al cierre: 04:00PM EDT
82,50 +0,78 (+0,95%)
Después del cierre: 05:30PM EDT
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202482,6382,6381,6681,7281,7232.800
20 jun 202483,0883,4382,3882,7482,7452.800
18 jun 202481,4682,9081,2182,3682,3649.400
17 jun 202481,6381,9280,7381,2581,2551.000
14 jun 202482,3382,3381,1581,7581,7531.900
13 jun 202482,4082,9582,1582,8082,8029.100
12 jun 202481,9882,1781,2182,0382,0328.600
11 jun 202481,6481,6480,3880,5680,5665.700
10 jun 202481,9283,5781,9282,9882,9863.200
07 jun 202483,3183,4681,6881,7881,7831.200
06 jun 202483,5984,6783,5984,1184,1131.100
05 jun 202483,9185,0583,3683,5883,5864.300
04 jun 202484,9784,9782,7583,8783,8748.600
03 jun 202487,2887,2884,6585,3185,3138.300
31 may 202487,2287,6485,7986,7886,7828.700
30 may 202486,2187,2385,5086,4786,4727.600
29 may 202486,3386,3385,1185,9385,9343.500
28 may 202487,0187,7086,2287,1587,1530.300
24 may 202485,7487,3885,5686,7186,7123.800
23 may 202486,7687,0085,1985,5685,5636.900
22 may 202488,2088,2086,1586,7586,7577.800
21 may 202488,4289,3688,1088,8088,80120.300
20 may 202488,0089,1287,7588,5088,5054.900
17 may 202485,2987,6584,8587,3987,3927.700
16 may 202485,3085,8285,1585,2285,2225.800
15 may 202484,8785,6184,4085,2685,2628.100
14 may 202483,8384,2583,5084,0684,06109.000
13 may 202484,1284,6783,2183,2983,2940.300
10 may 202485,2585,4483,1283,5483,5439.700
09 may 202482,7684,6782,7684,5984,5927.200
08 may 202482,7982,7981,5482,1082,1039.100
07 may 202484,4584,8782,9683,1383,1348.000
06 may 202482,0083,7482,0083,3983,3941.100
03 may 202480,9481,3180,5581,0781,0728.800
02 may 202479,4080,6378,9080,4680,4633.800
01 may 202479,1579,8678,1378,8278,8242.200
30 abr 202479,2179,2176,6276,7476,7437.900
29 abr 202478,5079,4078,1979,3379,3328.600
26 abr 202476,8978,0176,4077,8777,8731.700
25 abr 202475,9977,3275,6476,9776,9755.500
24 abr 202476,6676,9876,0776,3576,3510.400
23 abr 202475,9076,8575,6176,7476,7417.900
22 abr 202476,0976,6075,3576,1276,1243.400
19 abr 202476,2976,7675,7776,0876,0810.500
18 abr 202476,4276,9575,7676,3476,3420.200
17 abr 202476,7077,3875,8676,1576,1518.700
16 abr 202476,5776,7374,4776,1876,1855.400
15 abr 202479,4779,6476,4076,8976,8934.100
12 abr 202480,0080,8478,1178,5678,5631.800
11 abr 202478,8080,0077,8079,8979,8934.400
10 abr 202477,3378,6177,0478,6078,6029.100
09 abr 202479,4279,6677,9078,5478,5414.500
08 abr 202480,1180,1178,3178,7878,7819.100
05 abr 202478,7779,8878,5579,5579,5520.100
04 abr 202481,2281,2278,4778,7978,7950.700
03 abr 202478,7980,9078,7980,5280,5235.700
02 abr 202477,5178,6277,4778,6278,6219.500
01 abr 202476,5778,3576,4878,2978,2936.500
28 mar 202475,6876,3475,6075,9675,9614.000
27 mar 202475,1975,4574,7475,4175,418200
26 mar 202475,3675,5874,7074,8474,846600
25 mar 202475,5576,3875,2575,2975,2915.500
22 mar 202475,3475,8575,2075,3575,3514.400
21 mar 202475,5975,9075,1075,1575,1515.900
20 mar 202473,5775,5173,4475,2675,2614.400
19 mar 202473,3173,7172,7173,3173,3112.700
18 mar 202473,9173,9172,8973,6273,6219.100
15 mar 202472,5674,0072,5673,4773,4716.600
14 mar 202472,8572,8571,5372,2272,2243.800
13 mar 202474,4575,1072,8273,1173,1131.600
12 mar 202474,6874,7873,2373,9373,9322.900
11 mar 202474,3974,3973,8473,9673,9615.400
08 mar 202477,3277,4973,9574,3974,3955.900
07 mar 202475,3077,4975,3077,3677,3637.800
06 mar 202475,4275,7375,1075,2675,2674.100
05 mar 202474,7475,6274,0074,1374,1319.700
04 mar 202475,3975,5674,2774,3274,3231.600
01 mar 202473,1075,0172,8674,7674,7639.600
29 feb 202474,2774,4272,6973,0873,0834.500
28 feb 202473,6473,6873,1473,3373,3319.200
27 feb 202471,0273,4670,8773,2073,20109.800
26 feb 202470,2371,4470,1570,8470,84118.100
23 feb 202471,2371,4270,4370,4370,43192.600
22 feb 202472,7072,7971,3171,4371,4352.900
21 feb 202471,5472,7071,2872,4572,45143.500
20 feb 202473,2073,5571,4671,8871,88125.200
16 feb 202473,4273,6273,0273,0573,0584.400
15 feb 202473,8373,9073,1973,6773,6794.600
14 feb 202473,7573,9973,1873,7573,7541.100
13 feb 202474,4474,4472,5473,2373,23128.600
12 feb 202474,6375,1474,3474,6874,6825.500
09 feb 202474,4875,5774,0074,7574,75129.900
08 feb 202477,5977,5975,0875,4975,4962.100
07 feb 202477,2677,8177,0077,8177,8134.500
06 feb 202476,8377,7576,5477,1777,1738.800
05 feb 202477,7377,7376,2576,8676,8633.700
02 feb 202478,9378,9377,7577,8377,8337.500
01 feb 202476,9178,9076,5578,9078,9040.800
31 ene 202476,4976,7275,6075,7875,7826.700
30 ene 202475,0176,2974,9076,0976,0939.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...