Mercados españoles cerrados en 1 hr 37 mins

The Meet Kevin Pricing Power ETF (PP)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
26,46+0,17 (+0,63%)
A partir del 09:36AM EDT. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 may 202426,3326,4626,4626,4626,462452
10 may 202426,5826,5826,2426,2926,29117.900
09 may 202426,2226,4526,2226,4226,423500
08 may 202426,3326,4226,2826,4126,415600
07 may 202426,7826,7826,5326,5726,5713.600
06 may 202426,6626,9126,6326,9126,916100
03 may 202426,4626,5026,3626,4926,4913.800
02 may 202425,7925,9025,5825,8125,818700
01 may 202425,5925,9325,2825,4225,4225.800
30 abr 202425,9726,1025,6725,6725,6723.400
29 abr 202426,0826,2725,9326,1926,1924.500
26 abr 202425,5125,8025,4925,7125,7126.900
25 abr 202424,8325,3724,8325,3225,3266.200
24 abr 202425,3825,4925,1125,1925,1922.900
23 abr 202425,0225,3025,0225,2525,256700
22 abr 202424,8425,0324,7224,9224,9217.600
19 abr 202425,1825,2424,5024,7124,71159.500
18 abr 202425,4225,5625,2325,3525,356500
17 abr 202425,8525,8525,4425,4925,4915.900
16 abr 202425,7525,8925,7225,8725,8711.200
15 abr 202426,2826,3825,8525,8525,8522.100
12 abr 202426,3726,4726,1426,2526,2514.500
11 abr 202426,4026,7026,2926,7026,704700
10 abr 202426,2326,4126,2226,3326,335200
09 abr 202426,5226,5226,3026,5226,525000
08 abr 202426,5326,5926,4026,4626,4610.100
05 abr 202426,3326,5626,3326,4726,474300
04 abr 202426,9226,9226,2626,2626,266800
03 abr 202426,6226,7826,6226,6726,677600
02 abr 202426,8426,8426,6126,8226,827900
01 abr 202427,0427,2727,0227,0627,0618.300
28 mar 202426,9927,1726,9827,1227,1211.500
27 mar 202426,9827,0526,7726,9526,9542.200
26 mar 202427,0727,0726,9026,9026,903100
25 mar 202426,8327,1126,8327,0027,0014.500
22 mar 202426,8027,0226,8026,9726,976700
21 mar 202427,0927,0926,8926,8926,8910.100
20 mar 202426,4526,7226,3826,7126,7111.800
19 mar 202426,2626,4926,0926,4226,4211.800
18 mar 202426,6226,7226,3826,4226,429000
15 mar 202426,3226,5526,2426,3526,3529.000
14 mar 202426,8526,8526,3926,5026,5037.600
13 mar 202427,0427,0426,7226,7626,7611.200
12 mar 202426,8927,3126,8527,3127,318700
11 mar 202427,2627,5727,1927,1927,1912.100
08 mar 202428,3828,5527,4027,5127,5119.900
07 mar 202427,4528,1427,4528,0128,0131.200
06 mar 202427,3627,4627,0427,3927,399400
05 mar 202427,0927,1726,8026,9726,9743.200
04 mar 202427,6927,7127,3527,3827,3816.000
01 mar 202427,1727,8327,1727,8027,8013.900
29 feb 202426,9927,2826,9927,2827,2817.200
28 feb 202426,9726,9726,6026,7426,746700
27 feb 202427,0027,0026,7626,8926,8915.000
26 feb 202426,4426,7726,4426,7026,7018.200
23 feb 202426,8426,9926,3926,4126,419900
22 feb 202426,6226,9126,5926,8126,8115.000
21 feb 202425,9826,0825,8226,0626,0639.500
20 feb 202426,6726,7625,9426,3026,3027.800
16 feb 202426,9827,4726,9827,0327,0329.600
15 feb 202426,8727,1626,8727,1527,1511.500
14 feb 202426,2826,6926,2026,6926,697900
13 feb 202425,6926,0825,5425,8925,899900
12 feb 202426,3526,9026,3526,5626,5625.100
09 feb 202425,1826,4525,1826,3426,3415.600
08 feb 202425,9226,0925,8025,9325,938600
07 feb 202425,1025,9525,1025,9225,9216.900
06 feb 202424,7724,9924,7224,9924,994000
05 feb 202424,7324,7324,1124,6224,6225.700
02 feb 202424,4824,8224,2924,8024,807200
01 feb 202424,3024,6824,1524,6024,6012.000
31 ene 202424,4224,9923,9523,9523,9510.400
30 ene 202425,1325,2424,7224,8024,803700
29 ene 202424,6125,0324,4825,0325,0312.700
26 ene 202424,6724,7624,4624,5024,508200
25 ene 202425,2525,2524,6024,7324,7321.000
24 ene 202425,7425,8025,3925,4425,4440.000
23 ene 202425,1825,3125,0425,3025,309800
22 ene 202425,0025,5324,8825,0425,0411.100
19 ene 202424,5524,9524,5024,8924,898600
18 ene 202424,6524,6524,2724,5024,504200
17 ene 202424,0924,2323,7924,2324,237500
16 ene 202424,2224,5724,0224,4224,428600
12 ene 202424,5724,8224,1124,3624,367300
11 ene 202424,9625,0024,5724,7924,798700
10 ene 202425,0125,1724,7525,0425,048500
09 ene 202424,9525,1224,8024,9824,9810.900
08 ene 202424,7325,1824,7325,1725,1717.300
05 ene 202424,4024,7424,4024,4724,475200
04 ene 202424,5124,5924,4524,4524,455900
03 ene 202425,0025,0024,5324,6224,6214.200
02 ene 202425,8825,8825,3025,5725,5712.700
29 dic 202326,5426,5425,9526,1226,1218.600
28 dic 202326,6626,7026,4126,4126,417400
27 dic 202326,7026,7526,5526,6826,6818.200
26 dic 202326,0426,5926,0426,5126,517800
22 dic 202326,2026,4025,9926,0526,055400
22 dic 20230.006 Dividendo
21 dic 202325,8926,1625,8526,1526,155900
20 dic 202326,3826,4425,5125,5525,5414.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...