Mercados españoles cerrados en 6 hrs 45 min

Overlay Shares Large Cap Equity ETF (OVL)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
40,11+0,55 (+1,39%)
Al cierre: 02:12PM EDT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202439,6240,2539,6240,1040,1040.100
22 abr 202439,3039,9239,3039,5639,564400
19 abr 202439,5139,5739,1239,1839,1819.200
18 abr 202439,8240,0839,5439,6739,671300
17 abr 202440,2340,2339,7139,7639,764600
16 abr 202440,1940,3540,0740,1440,141900
15 abr 202441,6841,6840,1340,3140,315600
12 abr 202441,4341,4740,8140,9240,928200
11 abr 202441,5741,7641,2741,6141,614500
10 abr 202440,9441,3740,9441,3741,3721.400
09 abr 202441,8741,8741,4841,6841,6835.600
08 abr 202442,1142,1141,7341,8841,8850.700
05 abr 202441,1141,9741,1141,8441,84601.900
04 abr 202442,1742,2841,1541,1541,1542.700
03 abr 202441,8641,9441,7441,8941,8940.000
03 abr 20240.303 Dividendo
02 abr 202441,8342,1441,8342,0241,7167.800
01 abr 202442,1342,6142,1342,4042,09521.300
28 mar 202442,5042,6142,4642,6142,305200
27 mar 202442,2842,4842,1242,4842,188000
26 mar 202442,3142,3142,0642,0641,7519.800
25 mar 202442,2442,3042,1542,1741,862700
22 mar 202442,3142,4242,2742,3642,0510.600
21 mar 202442,4442,5042,3342,4242,1142.600
20 mar 202441,7742,2441,7742,1841,881800
19 mar 202441,0541,8241,0541,8241,528500
18 mar 202441,7641,7941,5441,5441,242000
15 mar 202441,2441,3341,1741,2640,966300
14 mar 202441,8441,8441,4041,5441,244900
13 mar 202441,7141,8141,5941,6841,382200
12 mar 202441,5841,8141,5441,7841,481100
11 mar 202441,1641,2341,1641,2340,931000
08 mar 202441,7641,7641,2241,3541,053200
07 mar 202441,5341,6241,5141,5241,221200
06 mar 202441,0041,2440,9441,1540,85122.600
05 mar 202440,8740,9240,6740,9240,62520.800
04 mar 202441,4241,5341,3341,3741,075400
01 mar 202441,1941,4941,1741,4841,186900
29 feb 202440,9341,1540,7641,0040,7026.500
28 feb 202440,7640,8140,6340,7640,4721.300
27 feb 202440,7040,8640,6040,8640,5721.900
26 feb 202440,8940,8940,7240,7440,4413.200
23 feb 202440,9941,0140,8340,9240,6218.700
22 feb 202440,6040,8940,6040,8540,5576.200
21 feb 202439,6139,7939,3939,7939,511800
20 feb 202439,8239,8239,4939,6739,3991.900
16 feb 202440,0540,3639,9540,0339,74497.800
15 feb 202439,6040,2439,6040,2439,9581.200
14 feb 202439,5440,0039,5439,9439,652700
13 feb 202439,4839,6339,2639,4539,174400
12 feb 202440,6440,6440,1240,1439,858700
09 feb 202440,0740,1740,0640,1639,8798.800
08 feb 202439,9339,9639,7939,8939,60476.100
07 feb 202439,7639,9939,6839,8739,5916.000
06 feb 202439,4139,4939,3539,4839,1913.400
05 feb 202439,2839,5239,2839,5039,217100
02 feb 202439,2439,7139,2439,6139,328600
01 feb 202438,7439,1438,5839,0838,80331.400
31 ene 202438,8738,9438,5638,5638,288200
30 ene 202439,2339,3239,2239,2638,976600
29 ene 202438,9539,2338,9539,2338,9510.100
26 ene 202438,9439,0438,8538,8838,6040.800
25 ene 202438,8838,9138,8738,9138,6332.100
24 ene 202438,8839,0438,7238,7238,44342.000
23 ene 202438,4938,6638,4938,6638,386300
22 ene 202438,6338,6338,5038,5038,224800
19 ene 202437,9338,4237,9338,4238,154200
18 ene 202437,5837,9037,5637,9037,621800
17 ene 202437,3737,4237,2837,4237,152800
16 ene 202437,7337,7937,6137,7037,433100
12 ene 202437,9037,9037,7937,8937,612300
11 ene 202437,5637,8437,5637,8437,57900
10 ene 202437,6737,8137,6737,8137,541200
09 ene 202437,2837,6037,2837,5937,325500
08 ene 202437,0837,6237,0837,6237,3411.300
05 ene 202436,9837,0136,6036,7836,5212.800
04 ene 202436,9037,0036,7236,7236,4612.000
03 ene 202436,9337,0836,9136,9136,6427.600
02 ene 202437,3537,4537,2437,3537,086300
29 dic 202337,8237,8237,5637,6537,3839.700
28 dic 202337,8237,8337,7537,7837,517200
27 dic 202337,7637,7637,6237,7137,441900
27 dic 20230.344 Dividendo
26 dic 202337,9438,0337,8638,0137,40212.500
22 dic 202337,7837,9637,7137,8137,2031.500
21 dic 202337,6637,7737,5037,7737,1690.300
20 dic 202337,9538,0237,4637,4636,8529.100
19 dic 202337,8937,9637,8537,9637,3426.300
18 dic 202337,6037,9437,6037,7737,1680.700
15 dic 202337,5537,6437,4737,5536,948200
14 dic 202337,6637,6637,4237,5436,936400
13 dic 202337,3237,4936,9537,4936,8816.300
12 dic 202336,6336,9636,6336,9636,3620.300
11 dic 202336,7336,7536,6736,7436,144000
08 dic 202336,4736,6536,4036,6236,0317.700
07 dic 202336,3836,4436,3636,3735,7817.200
06 dic 202336,3536,3536,0536,0535,4616.200
05 dic 202336,2136,3036,1536,2035,6114.800
04 dic 202336,2336,2736,0136,2735,6820.900
01 dic 202336,2036,4436,1036,4235,8333.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...