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
40,92+0,07 (+0,17%)
Al cierre: 03:06PM EST
Intervalo de fechas:
25 feb 2023 - 25 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 feb 202440,9941,0140,8340,9240,9218.700
22 feb 202440,6040,8940,6040,8540,8576.200
21 feb 202439,6139,7939,3939,7939,791800
20 feb 202439,8239,8239,4939,6739,6791.900
16 feb 202440,0540,3639,9540,0340,03497.800
15 feb 202439,6040,2439,6040,2440,2481.200
14 feb 202439,5440,0039,5439,9439,942700
13 feb 202439,4839,6339,2639,4539,454400
12 feb 202440,6440,6440,1240,1440,148700
09 feb 202440,0740,1740,0640,1640,1698.800
08 feb 202439,9339,9639,7939,8939,89476.100
07 feb 202439,7639,9939,6839,8739,8716.000
06 feb 202439,4139,4939,3539,4839,4813.400
05 feb 202439,2839,5239,2839,5039,507100
02 feb 202439,2439,7139,2439,6139,618600
01 feb 202438,7439,1438,5839,0839,08331.400
31 ene 202438,8738,9438,5638,5638,568200
30 ene 202439,2339,3239,2239,2639,266600
29 ene 202438,9539,2338,9539,2339,2310.100
26 ene 202438,9439,0438,8538,8838,8840.800
25 ene 202438,8838,9138,8738,9138,9132.100
24 ene 202438,8839,0438,7238,7238,72342.000
23 ene 202438,4938,6638,4938,6638,666300
22 ene 202438,6338,6338,5038,5038,504800
19 ene 202437,9338,4237,9338,4238,424200
18 ene 202437,5837,9037,5637,9037,901800
17 ene 202437,3737,4237,2837,4237,422800
16 ene 202437,7337,7937,6137,7037,703100
12 ene 202437,9037,9037,7937,8937,892300
11 ene 202437,5637,8437,5637,8437,84900
10 ene 202437,6737,8137,6737,8137,811200
09 ene 202437,2837,6037,2837,5937,595500
08 ene 202437,0837,6237,0837,6237,6211.300
05 ene 202436,9837,0136,6036,7836,7812.800
04 ene 202436,9037,0036,7236,7236,7212.000
03 ene 202436,9337,0836,9136,9136,9127.600
02 ene 202437,3537,4537,2437,3537,356300
29 dic 202337,8237,8237,5637,6537,6539.700
28 dic 202337,8237,8337,7537,7837,787200
27 dic 202337,7637,7637,6237,7137,711900
27 dic 20230.344 Dividendo
26 dic 202337,9438,0337,8638,0137,67212.500
22 dic 202337,7837,9637,7137,8137,4731.500
21 dic 202337,6637,7737,5037,7737,4390.300
20 dic 202337,9538,0237,4637,4637,1229.100
19 dic 202337,8937,9637,8537,9637,6226.300
18 dic 202337,6037,9437,6037,7737,4380.700
15 dic 202337,5537,6437,4737,5537,218200
14 dic 202337,6637,6637,4237,5437,206400
13 dic 202337,3237,4936,9537,4937,1516.300
12 dic 202336,6336,9636,6336,9636,6320.300
11 dic 202336,7336,7536,6736,7436,414000
08 dic 202336,4736,6536,4036,6236,2917.700
07 dic 202336,3836,4436,3636,3736,0417.200
06 dic 202336,3536,3536,0536,0535,7216.200
05 dic 202336,2136,3036,1536,2035,8714.800
04 dic 202336,2336,2736,0136,2735,9420.900
01 dic 202336,2036,4436,1036,4236,0933.700
30 nov 202336,0236,1735,9236,1735,854600
29 nov 202336,3336,3335,9935,9935,6616.100
28 nov 202335,9036,1435,9036,0335,7020.700
27 nov 202336,0336,1235,9636,0035,677900
24 nov 202336,0336,0435,9736,0435,7115.700
22 nov 202336,0536,1735,9636,0435,7120.900
21 nov 202335,9936,0035,7235,9735,6445.800
20 nov 202335,7436,0135,7435,9635,6329.900
17 nov 202335,5536,4735,5335,6035,2817.600
16 nov 202335,4435,5735,4235,5535,2228.000
15 nov 202335,6435,6435,4935,4935,177300
14 nov 202335,3835,5535,3335,4035,081.033.400
13 nov 202334,5734,8034,5734,6134,3011.700
10 nov 202334,3234,7234,2234,7134,39107.100
09 nov 202334,3934,4934,0834,0833,7817.600
08 nov 202334,4834,4934,2834,4234,1112.300
07 nov 202334,1134,4734,1134,3534,045400
06 nov 202334,2734,2734,0634,2033,895900
03 nov 202334,1534,3934,1534,1933,887400
02 nov 202333,4633,7733,4633,7333,428600
01 nov 202332,8132,9832,6132,9532,6513.300
31 oct 202332,1732,5132,1732,5132,221000
30 oct 202332,0832,3332,0732,2631,971100
27 oct 202331,9832,1031,7331,7731,4814.000
26 oct 202332,2132,2932,0232,0331,7438.000
25 oct 202332,8132,8132,4932,5232,2214.900
24 oct 202333,1233,2833,0233,2332,9312.800
23 oct 202333,0133,2132,8632,8632,5734.100
20 oct 202333,2433,3532,9933,0032,719900
19 oct 202333,9334,0633,4733,5833,279000
18 oct 202334,3334,4033,8633,9433,6426.200
17 oct 202334,3634,6634,3634,5734,263200
16 oct 202334,0934,6534,0934,5334,223900
13 oct 202334,3534,4734,0234,1033,794200
12 oct 202334,4334,5634,2134,3534,0418.000
11 oct 202334,4034,6634,2634,6434,3318.000
10 oct 202334,1534,5734,1534,4234,11175.100
09 oct 202333,8834,1333,8834,1133,801400
06 oct 202333,0834,0733,0833,9133,60155.400
05 oct 202333,3333,4933,0533,3833,074700
04 oct 202333,1933,4533,0633,4533,152900
03 oct 202333,0333,2033,0333,0732,77102.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...