Mercados españoles cerrados

ProShares Trust - ProShares Pet Care ETF (PAWZ)

BATS - BATS Precio demorado. Divisa en USD
Añadir a la lista de favoritos
65,97+1,46 (+2,26%)
Al cierre: 03:59PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 ene 202264,4965,9863,7865,9765,9722.259
27 ene 202265,3765,8064,5164,5164,5124.200
26 ene 202266,1566,5164,2264,7864,7825.000
25 ene 202265,5666,0464,8765,0965,0977.600
24 ene 202264,7066,5263,5666,4966,4964.600
21 ene 202266,7067,0965,8766,1166,11105.700
20 ene 202267,5568,6966,7766,7966,7939.200
19 ene 202267,4768,2867,0167,1567,1583.000
18 ene 202267,9868,0067,1967,3367,3344.000
14 ene 202268,9169,2167,9768,8768,8730.800
13 ene 202271,5471,6669,6669,7269,7229.700
12 ene 202272,4072,6371,6871,8171,8120.700
11 ene 202270,7271,9370,6171,9171,9162.300
10 ene 202270,0670,8969,0870,8370,8347.200
07 ene 202272,4472,4471,2071,2871,2877.600
06 ene 202272,9973,6872,4772,6472,6438.000
05 ene 202275,3175,4373,4273,4273,4249.000
04 ene 202277,4077,4074,8775,4575,4550.300
03 ene 202279,1879,1877,8478,2078,2033.200
31 dic 202179,0479,4479,0179,0179,019300
30 dic 202178,7379,5678,6279,1679,1622.200
29 dic 202178,6078,6978,3778,5878,5844.100
28 dic 202178,9179,1978,3878,4378,4328.200
27 dic 202178,0678,7778,0678,7778,7729.700
23 dic 202177,0878,0377,0877,8377,8319.100
22 dic 202176,5377,4976,5377,4977,4929.500
21 dic 202175,5176,4475,5176,4276,4218.400
20 dic 202174,9275,4874,7275,4775,4723.500
17 dic 202174,7075,9373,9975,7375,7366.700
16 dic 202175,7576,1774,7075,1575,1537.800
15 dic 202174,6675,5074,1375,4775,4717.800
14 dic 202175,2375,3374,2574,7574,7534.800
13 dic 202176,1176,2375,4975,8275,8234.100
10 dic 202176,4076,8975,9276,1676,1619.700
09 dic 202177,8078,0276,7376,7376,739800
08 dic 202177,4677,9577,0577,8077,8031.300
07 dic 202175,1777,4475,1777,2277,2247.500
06 dic 202174,2674,5573,7274,5174,5123.600
03 dic 202175,5775,5773,4474,1774,1727.200
02 dic 202174,8075,5374,5275,3575,3535.300
01 dic 202175,5076,7674,5174,6174,6167.400
30 nov 202177,2177,5675,8176,2476,2433.800
29 nov 202177,8177,8676,8977,3677,3622.000
26 nov 202177,6878,1777,1477,2977,2930.800
24 nov 202177,8078,2377,3178,2378,2322.900
23 nov 202179,1679,1677,9478,4778,4736.000
22 nov 202180,9280,9279,3779,4079,4086.600
19 nov 202181,2481,6580,8880,9980,9934.100
18 nov 202181,8681,8680,9381,0781,0740.700
17 nov 202182,6782,6781,7581,8681,8626.300
16 nov 202181,5282,8481,5082,7282,7228.900
15 nov 202182,3482,3481,5781,6181,6121.400
12 nov 202181,0282,1380,9782,1382,1326.900
11 nov 202181,8981,8980,6380,6780,6721.100
10 nov 202182,0682,5180,7680,9280,9263.800
09 nov 202182,8083,3482,2982,5182,5139.000
08 nov 202183,7283,8883,2383,7083,7029.600
05 nov 202183,7683,9183,2283,5283,5234.500
04 nov 202183,1784,2482,9784,2184,2131.700
03 nov 202182,7883,0082,1182,9982,9944.700
02 nov 202183,8783,8782,6982,7882,7846.900
01 nov 202183,8184,0983,6983,9483,9444.900
29 oct 202182,9483,9382,9483,8183,8121.400
28 oct 202181,6383,4081,6383,3683,3657.100
27 oct 202182,4782,5881,3681,4381,4340.500
26 oct 202182,5082,7282,2682,5782,5732.800
25 oct 202181,4782,2381,1682,0982,0920.100
22 oct 202181,4081,7081,1681,3981,3931.500
21 oct 202181,0781,4981,0481,4081,4025.500
20 oct 202180,6481,0080,6380,8780,8713.600
19 oct 202180,0880,5079,8480,3680,3633.500
18 oct 202179,0679,7779,0679,6879,6826.300
15 oct 202179,4879,7679,3079,4279,4233.300
14 oct 202178,7379,4778,7379,0979,0917.200
13 oct 202177,5578,2277,5378,2278,2218.300
12 oct 202176,9577,0676,5576,8776,8728.600
11 oct 202177,0077,4076,3976,4076,4071.900
08 oct 202178,3078,3077,3577,3577,3531.300
07 oct 202177,7378,6977,7378,1078,1024.600
06 oct 202177,1377,9576,8977,9577,9520.300
05 oct 202177,8478,3977,7177,7177,7135.000
04 oct 202178,4078,4076,8977,5277,5233.000
01 oct 202178,3878,6277,3678,4278,4232.100
30 sept 202178,5978,6377,6977,7377,7322.400
29 sept 202178,3778,6078,0078,0078,0072.100
28 sept 202179,1679,2877,8078,1078,1050.300
27 sept 202181,1181,1179,9680,2180,2164.400
24 sept 202181,7881,8081,1881,3081,3027.300
23 sept 202182,4382,7682,3282,5382,5323.900
22 sept 202181,7182,1081,6581,6881,6810.300
22 sept 20210.015 Dividendo
21 sept 202181,2581,5580,8881,3981,3824.300
20 sept 202179,9080,6879,7480,4780,4621.200
17 sept 202181,3181,4981,0381,3481,3361.200
16 sept 202180,4381,1780,2081,0381,0213.000
15 sept 202180,4880,5080,0080,3580,3425.400
14 sept 202180,8581,0880,3780,4880,4718.500
13 sept 202182,0182,0180,3480,4680,4522.600
10 sept 202181,5281,7981,1781,2681,2528.700
09 sept 202181,2781,6081,2381,3181,3055.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...