Mercados españoles cerrados en 1 hr 42 mins

Axs Green Alpha ETF (NXTE)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
34,01+0,09 (+0,28%)
A partir del 09:33AM EDT. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 202433,3034,0134,0134,0134,013243
22 may 202433,3034,0733,3033,9233,922200
21 may 202433,3433,3433,3033,3033,30400
20 may 202432,9732,9732,9732,9732,97700
17 may 202433,0733,0732,8432,8732,87800
16 may 202433,3033,3233,1133,1333,133100
15 may 202433,3333,3833,2633,3833,382000
14 may 202432,8032,8932,8032,8932,891000
13 may 202432,3632,5432,3132,4132,411700
10 may 202432,3232,3232,0032,1132,117200
09 may 202431,9532,1431,9532,1432,147400
08 may 202431,5931,7131,5931,7131,711200
07 may 202432,1032,1131,8431,8431,842300
06 may 202431,8031,9431,7331,9431,942300
03 may 202431,4531,9931,4531,5231,528500
02 may 202430,6330,9930,6130,9430,942000
01 may 202430,0630,2930,0630,2930,291300
30 abr 202430,8030,9030,2930,2930,295800
29 abr 202430,8731,0630,8731,0631,0655.000
26 abr 202430,3430,6930,3430,6930,691800
25 abr 202430,0830,2629,8830,2530,252400
24 abr 202430,7530,8130,2130,4630,4611.800
23 abr 202430,3930,5930,3930,4630,461600
22 abr 202430,0830,0829,9029,9429,942800
19 abr 202429,7529,7529,4929,6229,621900
18 abr 202430,1730,1729,8529,8529,85600
17 abr 202430,3330,4230,2130,2130,213000
16 abr 202430,7130,7230,5330,5530,55900
15 abr 202431,4031,4030,9030,9130,915700
12 abr 202431,9831,9831,4131,4131,411800
11 abr 202431,8932,4231,8932,4232,424200
10 abr 202432,4332,4332,0132,1932,194200
09 abr 202432,7833,0532,7833,0533,052700
08 abr 202432,3532,5932,3532,5932,59600
05 abr 202431,9532,2531,9532,1332,134100
04 abr 202432,7232,8031,8532,0032,006600
03 abr 202432,3232,4632,3232,4232,421400
02 abr 202432,5232,5232,0332,2532,253700
01 abr 202433,1033,1032,9133,0333,034800
28 mar 202433,0033,2232,9332,9732,9711.900
27 mar 202432,7532,9732,7532,9432,942200
26 mar 202432,9932,9932,5632,5632,562200
25 mar 202432,8832,9332,8032,8032,802800
22 mar 202433,0933,0932,7832,9232,922800
21 mar 202433,2833,4433,1433,2333,2325.300
20 mar 202432,2032,8632,1732,8432,8455.100
19 mar 202432,1432,5132,1432,2832,282300
18 mar 202432,6332,6332,4132,4132,411600
15 mar 202432,5232,5232,2432,3732,374200
14 mar 202432,6032,8032,2532,5632,569800
13 mar 202433,5433,5433,1933,1933,191300
12 mar 202433,6933,6933,4633,6833,681400
11 mar 202433,6233,6533,4733,5433,545900
08 mar 202434,3234,3233,8733,8733,8710.100
07 mar 202433,9634,4733,9634,1634,164100
06 mar 202433,7233,7833,4933,7433,74996.200
05 mar 202433,2533,2933,2033,2933,291300
04 mar 202433,7933,9633,7933,8233,821600
01 mar 202434,1234,1233,9733,9733,97400
29 feb 202433,6633,6633,2233,3933,392800
28 feb 202433,2833,4733,1333,1733,175800
27 feb 202433,0933,3333,0933,3333,33900
26 feb 202432,8432,9032,7232,9032,902700
23 feb 202432,5032,6432,4032,5332,533000
22 feb 202432,7932,7932,7432,7632,766000
21 feb 202432,2132,3131,9332,2632,269500
20 feb 202432,7432,7432,1332,3132,311700
16 feb 202433,2533,2533,0233,0233,021100
15 feb 202433,1333,2732,9533,2733,272700
14 feb 202432,2832,6132,2832,5032,507500
13 feb 202432,0632,2131,5531,8631,867100
12 feb 202433,1333,1932,9233,1033,102200
09 feb 202432,4432,8132,3732,7832,7810.000
08 feb 202432,1732,1732,1032,1432,141600
07 feb 202431,6931,7031,6931,7031,70700
06 feb 202431,2631,4631,2631,4431,44900
05 feb 202430,9131,2730,9131,1031,106400
02 feb 202431,3831,5631,2131,5131,514800
01 feb 202431,3431,6030,9731,6031,601200
31 ene 202431,8131,8731,2331,2331,233900
30 ene 202432,1532,1531,7431,8731,873400
29 ene 202432,0232,2831,9832,2832,282500
26 ene 202432,2132,2131,6031,6831,682100
25 ene 202432,2932,2931,9332,0832,089400
24 ene 202432,2732,2731,6831,7431,746400
23 ene 202431,7131,8431,5231,8431,8425.700
22 ene 202431,6831,7731,5631,6931,692300
19 ene 202430,6831,1430,6831,1431,1411.500
18 ene 202430,8130,8130,3430,7230,724400
17 ene 202430,4830,4830,1430,3330,331500
16 ene 202431,0031,0030,7130,8530,854400
12 ene 202431,4131,4831,3831,4531,455200
11 ene 202431,8631,8631,3231,5331,5347.100
10 ene 202431,8831,9131,7731,9131,917600
09 ene 202431,9832,0331,8431,9031,9015.100
08 ene 202431,6732,1331,6732,0532,0515.200
05 ene 202431,9432,0231,6031,6431,646700
04 ene 202431,7831,9931,7631,7631,764400
03 ene 202432,3432,3431,7131,8431,844400
02 ene 202432,6632,9032,4732,7132,712900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...