Mercados españoles cerrados

The 3D Printing ETF (PRNT)

Cboe US - Cboe US Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
20,86-0,11 (-0,53%)
Al cierre: 03:58PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202421,0621,2020,8020,8620,867900
09 may 202420,9120,9920,7920,9720,979300
08 may 202420,7920,8920,7920,8820,885400
07 may 202421,0221,1120,9220,9320,936900
06 may 202421,1421,2321,0521,1021,1031.300
03 may 202421,0821,2021,0221,0221,027200
02 may 202420,9120,9120,6220,8020,807400
01 may 202420,6521,2120,5520,7420,749200
30 abr 202420,9821,1020,7320,7320,7312.200
29 abr 202421,3321,4321,2121,2521,259600
26 abr 202421,0621,3021,0021,2621,2615.900
25 abr 202420,8821,0520,7620,9820,9854.200
24 abr 202421,2621,4421,0521,2221,229200
23 abr 202420,9521,3520,8821,2821,288300
22 abr 202421,0621,1020,8521,0921,098600
19 abr 202420,6520,9020,6520,8520,8512.100
18 abr 202420,7420,8520,6220,6620,667600
17 abr 202420,7921,0620,6820,7020,7014.000
16 abr 202420,8620,9520,7120,8120,8125.700
15 abr 202421,6821,7120,9421,0121,0134.000
12 abr 202421,8421,8921,3021,4321,4317.000
11 abr 202422,2422,2422,0122,1322,1312.300
10 abr 202422,0122,2221,8322,1922,19208.600
09 abr 202422,6122,7322,4522,6222,629700
08 abr 202422,2622,6122,2522,5122,5112.700
05 abr 202422,1022,3422,0222,1622,1617.800
04 abr 202422,3422,6322,1422,1522,1517.000
03 abr 202422,0022,4022,0022,2522,2510.400
02 abr 202422,1722,3322,1022,1822,1830.500
01 abr 202422,6722,6922,4822,5322,5312.700
28 mar 202422,6422,7622,5522,6822,6812.600
27 mar 202422,2722,6722,1722,5822,5824.500
26 mar 202422,3422,5022,1622,1622,1611.100
25 mar 202422,0922,3122,0822,2422,2423.500
22 mar 202422,3622,3622,1622,2122,2111.600
21 mar 202422,4522,6922,1022,4022,4017.400
20 mar 202421,9922,4221,9422,2922,2913.600
19 mar 202421,7922,0921,7221,9821,9815.300
18 mar 202421,9822,0521,8521,9121,9111.200
15 mar 202422,1322,1621,8421,9421,9414.700
14 mar 202422,3622,3722,0422,1622,169700
13 mar 202422,4922,5922,3822,4722,4723.700
12 mar 202422,5022,5622,3622,4922,4919.700
11 mar 202422,4022,6622,3822,5922,5921.200
08 mar 202422,5122,7922,4822,5722,5727.100
07 mar 202422,0422,4322,0422,3022,3021.900
06 mar 202421,6822,1421,6821,9221,9215.900
05 mar 202421,5421,8021,4621,4921,4921.200
04 mar 202421,8422,0021,7121,7121,7119.600
01 mar 202421,9322,1621,7622,0022,0025.700
29 feb 202422,1722,1721,7721,8521,8528.100
28 feb 202422,2622,4022,0422,0722,0719.400
27 feb 202422,3722,5522,0522,4322,4317.300
26 feb 202422,1822,4421,9322,4422,4420.900
23 feb 202422,1522,3222,0222,2222,2221.100
22 feb 202422,2222,3722,0922,1522,1520.500
21 feb 202422,1022,1021,8421,9321,9315.300
20 feb 202422,1522,2722,0122,0322,0316.300
16 feb 202422,5522,6222,3622,3622,3625.300
15 feb 202422,3522,6522,2922,5522,5516.300
14 feb 202421,8722,2921,8322,1422,1429.400
13 feb 202421,8721,9221,5021,5821,5813.600
12 feb 202422,1122,4722,0022,3122,3125.100
09 feb 202422,2222,3422,0622,0922,0919.700
08 feb 202421,9222,2221,8622,1922,1912.500
07 feb 202421,9422,0421,7521,9121,9113.200
06 feb 202421,7021,9421,7021,8221,8219.300
05 feb 202421,7521,7521,4421,6121,6121.400
02 feb 202421,8022,0321,7121,9421,9417.000
01 feb 202422,0622,2021,8222,1522,1517.400
31 ene 202422,1222,5021,9321,9321,9312.900
30 ene 202422,3622,4922,1022,2522,2517.500
29 ene 202422,0722,5022,0022,3622,3616.400
26 ene 202422,1722,3622,0922,0922,0914.400
25 ene 202422,1522,1521,9022,0922,0937.200
24 ene 202422,4622,4921,9321,9321,9313.000
23 ene 202422,2822,3522,1522,2522,2517.000
22 ene 202421,9322,2921,8322,1822,1825.500
19 ene 202421,5321,8821,4221,8221,8212.900
18 ene 202421,5521,6521,2821,5621,5613.700
17 ene 202421,3021,4221,1721,4121,4127.200
16 ene 202421,7421,7421,3521,6721,6761.800
12 ene 202422,3622,4922,0722,0822,0814.600
11 ene 202422,2822,3021,9222,2122,2111.200
10 ene 202422,2922,2922,1222,2922,2914.300
09 ene 202422,2322,4622,1922,3422,3414.000
08 ene 202422,0022,5422,0022,5322,5318.300
05 ene 202421,9422,2421,9021,9021,9010.700
04 ene 202422,0022,2621,8722,1122,1119.500
03 ene 202422,3822,4722,0522,0822,0825.100
02 ene 202423,0023,0322,6522,6622,6629.000
29 dic 202323,5223,5323,1823,2323,2328.900
28 dic 202323,5623,6523,4723,5123,5120.300
27 dic 202323,6823,8323,5723,7023,7028.400
26 dic 202323,3723,8523,2323,6923,6935.500
22 dic 202322,8623,1922,8623,1923,1938.700
21 dic 202322,5922,8922,5422,8022,8028.500
20 dic 202322,7123,0522,4722,5022,5021.700
19 dic 202322,5522,9422,3722,8922,8943.000
18 dic 202322,5322,5922,3522,4622,4614.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...