Mercados españoles cerrados

Overlay Shares Large Cap Equity ETF (OVL)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
43,58+0,42 (+0,97%)
Al cierre: 02:24PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202443,5643,8843,4743,5843,589200
25 jul 202443,6843,9043,1643,1643,16101.000
24 jul 202444,1544,1543,3043,3643,36618.600
23 jul 202444,7644,8444,5844,5844,585600
22 jul 202444,0844,7644,0844,7144,7115.600
19 jul 202444,4544,4544,1244,1244,122800
18 jul 202444,6644,7244,3244,5144,513600
17 jul 202445,0345,0344,8844,9644,965500
16 jul 202445,5445,6645,4245,6645,665200
15 jul 202445,3345,4945,2945,3245,325500
12 jul 202445,3645,3645,2245,2245,228500
11 jul 202445,1845,1844,9044,9644,962700
10 jul 202444,9745,3444,9245,3445,3417.700
09 jul 202444,9144,9244,8144,8344,831400
08 jul 202444,8144,8144,6044,8044,807100
05 jul 202444,4744,7344,4344,6944,695000
03 jul 202444,2744,4244,1644,4044,4015.100
03 jul 20240.377 Dividendo
02 jul 202444,1944,5144,1944,5144,134500
01 jul 202444,1044,2244,0144,2243,857100
28 jun 202444,3644,3644,0844,0843,7115.100
27 jun 202444,2044,2744,0744,2143,833600
26 jun 202443,9544,2143,9544,2143,832100
25 jun 202443,9544,0943,8844,0843,715700
24 jun 202444,0344,1743,9543,9543,581700
21 jun 202443,9944,1343,9544,0543,6812.700
20 jun 202444,0544,3344,0544,1143,7412.900
18 jun 202444,1144,2844,1144,2343,852000
17 jun 202443,7344,2543,7344,1343,7620.800
14 jun 202443,7243,7243,4543,6843,316600
13 jun 202443,7643,8243,5543,7443,3711.800
12 jun 202443,7243,7843,6543,6643,2914.800
11 jun 202442,9143,2242,9043,2242,8514.500
10 jun 202442,9543,1442,9443,1042,748500
07 jun 202442,9743,2042,9743,0042,6414.200
06 jun 202443,1143,1142,8942,9942,6316.000
05 jun 202442,8543,0142,8343,0142,653300
04 jun 202442,4642,4642,2142,4442,082700
03 jun 202442,2042,3742,0642,3742,0117.300
31 may 202442,0342,2741,5142,2741,9119.700
30 may 202442,0542,0541,9241,9241,563000
29 may 202442,3442,3442,2342,2341,873900
28 may 202442,5942,6742,5242,5342,1715.400
24 may 202442,4142,5542,3742,5442,185100
23 may 202442,3742,3741,9542,1341,782000
22 may 202442,5842,7242,3642,4842,122100
21 may 202442,5442,6942,4842,6942,325000
20 may 202442,6642,6642,5042,5142,151900
17 may 202442,4042,5742,3642,4742,1131.800
16 may 202442,5642,7342,4042,4742,1111.800
15 may 202442,2442,5142,2242,5142,156600
14 may 202441,8341,9741,6241,9741,615700
13 may 202441,5941,7341,5941,6841,331800
10 may 202441,6641,7641,5941,7341,386100
09 may 202441,5141,6041,4741,6041,251100
08 may 202441,2341,3441,2141,3440,9928.100
07 may 202441,1641,4841,1641,2440,894200
06 may 202441,0341,2340,9141,2340,8852.800
03 may 202440,8740,8740,3740,6840,3414.400
02 may 202439,9040,2639,7640,2639,9218.300
01 may 202439,6540,2839,6439,7039,3640.100
30 abr 202440,5440,5440,0140,0139,6787.000
29 abr 202440,5940,7040,4340,5940,25567.500
26 abr 202440,4840,5740,4840,5440,206900
25 abr 202439,5739,9139,5739,9139,571400
24 abr 202440,3140,3239,9640,2339,896900
23 abr 202439,6240,2539,6240,1039,7740.100
22 abr 202439,3039,9239,3039,5639,224400
19 abr 202439,5139,5739,1239,1838,8519.200
18 abr 202439,8240,0839,5439,6739,331300
17 abr 202440,2340,2339,7139,7639,424600
16 abr 202440,1940,3540,0740,1439,801900
15 abr 202441,6841,6840,1340,3139,975600
12 abr 202441,4341,4740,8140,9240,578200
11 abr 202441,5741,7641,2741,6141,264500
10 abr 202440,9441,3740,9441,3741,0221.400
09 abr 202441,8741,8741,4841,6841,3235.600
08 abr 202442,1142,1141,7341,8841,5350.700
05 abr 202441,1141,9741,1141,8441,48601.900
04 abr 202442,1742,2841,1541,1540,8042.700
03 abr 202441,8641,9441,7441,8941,5440.000
03 abr 20240.303 Dividendo
02 abr 202441,8342,1441,8342,0241,3667.800
01 abr 202442,1342,6142,1342,4041,74521.300
28 mar 202442,5042,6142,4642,6141,955200
27 mar 202442,2842,4842,1242,4841,828000
26 mar 202442,3142,3142,0642,0641,4019.800
25 mar 202442,2442,3042,1542,1741,512700
22 mar 202442,3142,4242,2742,3641,6910.600
21 mar 202442,4442,5042,3342,4241,7642.600
20 mar 202441,7742,2441,7742,1841,531800
19 mar 202441,0541,8241,0541,8241,178500
18 mar 202441,7641,7941,5441,5440,892000
15 mar 202441,2441,3341,1741,2640,626300
14 mar 202441,8441,8441,4041,5440,894900
13 mar 202441,7141,8141,5941,6841,032200
12 mar 202441,5841,8141,5441,7841,131100
11 mar 202441,1641,2341,1641,2340,591000
08 mar 202441,7641,7641,2241,3540,703200
07 mar 202441,5341,6241,5141,5240,871200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...