Mercados españoles cerrados en 5 hrs 26 min

OneAscent Large Cap Core ETF (OALC)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
27,97+0,05 (+0,18%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 202427,9127,9927,8927,9727,9752.200
26 jun 202427,8927,9527,6427,9227,92126.200
25 jun 202427,9127,9727,8227,9727,9723.000
24 jun 202427,9928,0227,8627,8627,867000
21 jun 202427,8928,0027,8927,9627,9622.200
20 jun 202428,0428,1027,8927,9827,9812.700
18 jun 202427,9928,0527,9628,0328,0312.300
17 jun 202427,6627,9827,6627,9327,934400
14 jun 202427,7027,7627,6327,6927,692200
13 jun 202427,6127,8027,6127,7127,716000
12 jun 202427,7027,7227,6027,6927,696300
11 jun 202427,3127,4427,3127,4427,446200
10 jun 202427,3927,5227,3927,5027,5014.500
07 jun 202427,4827,5327,4027,4227,4235.800
06 jun 202427,5227,5227,3927,4727,479800
05 jun 202427,4427,4427,1827,4327,4312.900
04 jun 202427,0727,1827,0527,1827,187900
03 jun 202427,1827,1826,9127,1027,1014.000
31 may 202426,7427,1026,7027,1027,1047.700
30 may 202426,9527,0226,8326,8826,8814.200
29 may 202427,1427,1727,0827,0827,0821.000
28 may 202427,2727,3227,1627,3027,3023.200
24 may 202427,2627,3227,2627,2627,2615.900
23 may 202427,3527,4027,0727,1527,157900
22 may 202427,3427,4027,2327,3427,3417.100
21 may 202427,2727,3527,2627,3527,3513.200
20 may 202427,4227,4327,3027,3027,3015.200
17 may 202427,3027,3027,2327,3027,3011.900
16 may 202427,3327,4227,3227,3227,3218.600
15 may 202427,1527,3527,1227,3527,3512.800
14 may 202426,9027,0326,8427,0027,0014.500
13 may 202426,9226,9626,8226,8626,8661.800
10 may 202426,8526,9226,8426,9126,9113.800
09 may 202426,7926,8626,7926,8226,828500
08 may 202426,6826,7526,6826,7226,7216.900
07 may 202426,7226,8126,6726,7426,7442.500
06 may 202426,5526,6826,5526,6826,6826.400
03 may 202426,3826,4326,3726,4126,4114.300
02 may 202426,0026,2126,0026,1326,1322.800
01 may 202426,0326,1725,9526,0126,0118.700
30 abr 202426,3126,3126,1026,1026,108300
29 abr 202426,5326,5326,4226,5126,514000
26 abr 202426,4926,5626,4826,4826,481700
25 abr 202425,9326,2125,9326,1626,1615.200
24 abr 202426,1726,2926,1526,2726,2735.300
23 abr 202426,0926,2926,0926,2426,2424.500
22 abr 202425,8026,0725,8025,9625,9610.200
19 abr 202425,8725,8725,6825,7425,7413.400
18 abr 202426,1026,1025,9025,9125,9110.600
17 abr 202426,2026,2125,9826,0226,0211.100
16 abr 202426,1226,2526,1226,1826,1823.400
15 abr 202426,7426,7426,1926,2326,2323.300
12 abr 202426,7726,7726,4626,4926,4910.200
11 abr 202426,8527,0326,6726,9326,9313.600
10 abr 202426,9226,9226,6826,8126,8117.500
09 abr 202427,0527,0526,8327,0327,0331.400
08 abr 202427,0027,0826,9626,9926,9920.500
05 abr 202426,8027,0626,8026,9726,9722.400
04 abr 202427,2427,2526,6926,6926,6913.200
03 abr 202427,0427,1527,0227,0527,0534.500
02 abr 202426,9827,0826,9427,0327,0358.500
01 abr 202427,3427,3427,0827,2127,21146.900
28 mar 202427,2427,3727,2427,3527,3520.700
27 mar 202427,1127,3627,0927,3627,3626.800
26 mar 202427,1727,1927,0627,0627,0648.300
25 mar 202427,0927,1927,0927,1327,1324.500
22 mar 202427,2627,2827,1927,2827,2820.500
21 mar 202427,2527,3527,2327,2327,239100
20 mar 202426,8627,0926,8427,0527,0578.700
19 mar 202426,6826,8626,6626,7826,787500
18 mar 202426,8326,8426,7526,7526,7525.300
15 mar 202426,6726,6726,4926,5426,5440.900
14 mar 202426,7826,8126,7226,8026,8023.100
13 mar 202426,9627,0026,8726,9326,9339.800
12 mar 202426,7426,9626,7426,9626,967500
11 mar 202426,5926,6826,5126,6626,6627.600
08 mar 202426,9826,9926,6226,6326,6338.500
07 mar 202426,8126,9226,7826,8526,8518.100
06 mar 202426,5826,7526,5426,6526,658300
05 mar 202426,5926,5926,3526,4726,4751.000
04 mar 202426,7526,8426,7026,7026,7039.200
01 mar 202426,4926,7426,4826,7126,7121.600
29 feb 202426,4326,4726,3526,4426,4418.800
28 feb 202426,2726,3326,2626,3026,3025.500
27 feb 202426,3626,3726,3026,3526,35302.600
26 feb 202426,6626,6626,3726,3726,3722.300
23 feb 202426,4626,4726,3826,4026,4038.500
22 feb 202426,1426,4126,1426,3726,3726.500
21 feb 202425,9225,9225,6125,8025,8017.200
20 feb 202426,0626,1225,9726,1226,1227.400
16 feb 202426,3726,4726,2726,2726,2717.300
15 feb 202426,3626,4526,3426,4226,4213.400
14 feb 202426,2626,3326,2426,3326,3341.300
13 feb 202426,1526,2625,9726,1126,1117.400
12 feb 202426,5726,6426,4726,4726,479800
09 feb 202426,3226,5526,3226,5526,5528.400
08 feb 202426,1026,2226,0926,2226,2219.000
07 feb 202426,0426,0625,8926,0426,0445.600
06 feb 202425,7925,8325,7425,8325,8345.500
05 feb 202425,9525,9525,6825,8725,879900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...