Mercados españoles cerrados en 7 hrs 32 min

ProShares S&P 500 Dividend Aristocrats ETF (NOBL)

Cboe US - Cboe US Precio demorado. Divisa en USD
Añadir a la lista de favoritos
99,54-0,23 (-0,23%)
Al cierre: 04:00PM EDT
100,65 +1,12 (+1,12%)
Después del cierre: 07:49PM EDT
Intervalo de fechas:
14 may 2023 - 14 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 may 202499,94100,3299,5399,5499,54285.300
10 may 202499,6999,8499,4799,7799,77278.900
09 may 202498,6499,4598,5699,4599,45280.600
08 may 202498,4298,6398,2898,5798,57257.300
07 may 202498,3398,7098,3398,5698,56344.300
06 may 202498,1398,2697,6497,9697,96782.800
03 may 202497,6797,9197,1697,6297,62433.800
02 may 202497,0697,5696,6997,2697,26405.400
01 may 202496,8197,8096,4896,7796,77692.000
30 abr 202497,0797,2896,6496,6596,65502.400
29 abr 202497,0597,5597,0597,4597,45421.800
26 abr 202497,0597,5396,8896,8896,88485.800
25 abr 202497,2597,5796,6497,2297,22598.900
24 abr 202497,3497,9397,0397,7997,79380.900
23 abr 202497,7998,0897,6497,8497,84432.300
22 abr 202497,2598,1096,7397,6497,64447.300
19 abr 202496,4897,1196,4897,0397,03557.100
18 abr 202496,4196,7496,0096,3696,36428.800
17 abr 202496,2896,3995,5796,0096,00495.100
16 abr 202496,3196,3995,7595,8395,83505.100
15 abr 202497,8197,9596,1196,3396,33676.200
12 abr 202497,7497,8396,6196,8496,84704.300
11 abr 202498,7998,8197,8798,0398,03498.800
10 abr 202498,9899,0998,3198,6098,60501.200
09 abr 202499,66100,0098,9999,9499,94349.500
08 abr 202499,5899,8899,4699,5199,51404.600
05 abr 202498,9299,6098,8299,4799,47403.600
04 abr 2024100,32100,6298,7398,8698,86480.100
03 abr 202499,81100,1499,6399,8399,83515.500
02 abr 2024100,44100,5399,84100,07100,07565.500
01 abr 2024101,44101,44100,68100,68100,68608.800
28 mar 2024101,24101,58101,11101,41101,41523.900
27 mar 202499,89101,0799,81101,07101,07415.700
26 mar 202499,2999,6199,1899,1899,18415.300
25 mar 202499,6699,9199,1699,2499,24404.400
22 mar 2024100,03100,2799,5599,6499,64460.100
21 mar 202499,54100,2999,45100,11100,11524.700
20 mar 202498,9299,5998,7999,4499,44362.600
20 mar 20240.386 Dividendo
19 mar 202498,8399,4998,8399,4999,10400.200
18 mar 202498,8499,3998,7898,8898,50287.100
15 mar 202498,4398,8698,3598,7898,40361.900
14 mar 202499,3799,5398,2798,8898,50455.100
13 mar 202499,2999,7499,2399,5599,16501.300
12 mar 202498,8599,4798,7999,2598,86444.800
11 mar 202498,5198,8598,1198,7998,41324.000
08 mar 202498,5098,8898,3798,4498,06503.600
07 mar 202498,2698,5598,2398,4598,07461.700
06 mar 202497,4598,0697,4597,8197,43567.700
05 mar 202497,4397,8396,9197,2096,82640.300
04 mar 202497,1797,6597,1797,5297,14359.700
01 mar 202497,1497,4896,8097,4697,08428.400
29 feb 202497,3697,4996,9197,3396,95401.400
28 feb 202496,5497,0496,4896,8696,48488.600
27 feb 202496,4196,6496,2396,5996,22514.500
26 feb 202496,7696,8596,3096,3896,01361.500
23 feb 202496,5797,0096,4496,8696,48333.400
22 feb 202495,7796,5895,5896,4196,04331.100
21 feb 202495,2995,7595,1795,7595,38334.300
20 feb 202495,2995,6495,0295,2294,85402.500
16 feb 202495,2295,8795,0495,3194,94412.600
15 feb 202494,5895,5394,5895,4495,07344.500
14 feb 202494,5194,6794,0294,5994,22495.500
13 feb 202494,8694,9993,6094,2293,85590.000
12 feb 202495,0095,7994,9595,5695,19316.400
09 feb 202495,2895,2894,5894,9494,57488.100
08 feb 202495,1095,1694,5595,0794,70544.600
07 feb 202495,4495,5695,0795,2694,89462.100
06 feb 202494,3795,0394,1894,8994,52526.700
05 feb 202494,8494,8494,0094,1893,81398.800
02 feb 202495,5095,9194,9295,4495,07583.300
01 feb 202494,6795,7094,2195,6895,31845.500
31 ene 202495,8696,0294,7094,7594,381.107.200
30 ene 202495,2195,9094,8895,7595,38544.500
29 ene 202494,9095,3494,6295,3294,95739.300
26 ene 202494,8895,2094,6594,9094,53717.500
25 ene 202494,0494,7993,9594,7894,41654.500
24 ene 202494,6194,7593,4693,4893,12819.200
23 ene 202494,4394,7394,0894,4794,10600.400
22 ene 202493,9994,5693,9894,3093,93823.400
19 ene 202494,0894,4393,2594,2093,83923.300
18 ene 202493,5593,9193,0593,8093,44728.600
17 ene 202493,5894,2793,2993,5293,16708.400
16 ene 202494,4194,5893,8594,1493,77844.900
12 ene 202495,0095,2994,4794,7994,42652.200
11 ene 202494,6794,8094,0694,6494,27933.000
10 ene 202494,5094,9694,4794,8094,43645.700
09 ene 202494,5094,6294,2494,5994,22782.500
08 ene 202494,0795,0594,0295,0594,68740.200
05 ene 202494,0394,7993,8294,2393,86764.100
04 ene 202494,2794,7694,1094,2493,87530.500
03 ene 202494,9495,2094,2594,3193,94525.100
02 ene 202494,6895,6794,6895,4195,04711.700
29 dic 202395,1995,4394,8295,2094,83591.200
28 dic 202395,2395,5095,1195,3394,96595.800
27 dic 202395,1395,3694,9195,2694,89604.300
26 dic 202394,7695,3594,5795,1394,76510.300
22 dic 202394,2594,9694,2594,6694,29463.700
21 dic 202393,6594,1593,3294,1093,73681.000
20 dic 202394,4794,5993,1393,1592,79863.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...