Mercados españoles cerrados en 3 hrs 55 min

Inspire 500 ETF (PTL)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
199,86-1,32 (-0,66%)
Al cierre: 03:47PM EDT
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may 2024201,10201,10199,61199,86199,866200
21 may 2024201,40201,40200,84201,18201,186300
20 may 2024201,15202,52201,15201,78201,7814.700
17 may 2024201,09201,91200,80201,29201,293900
16 may 2024201,91202,06200,96201,00201,009100
15 may 2024200,89202,40200,47202,21202,2111.800
14 may 2024199,00199,48198,29199,39199,396500
13 may 2024200,74200,74197,89198,01198,018400
10 may 2024198,32198,37198,17198,34198,347800
09 may 2024197,31197,80197,31197,80197,804400
08 may 2024196,08196,24196,01196,21196,214300
07 may 2024196,70197,16196,59196,59196,5928.200
06 may 2024196,15196,27195,70196,27196,277400
03 may 2024194,11194,13193,38194,13194,132500
02 may 2024190,64192,66190,64192,25192,254000
01 may 2024190,93193,18190,78191,29191,294700
30 abr 2024196,18196,18192,09192,09192,095900
29 abr 2024195,33195,57194,82195,46195,464400
26 abr 2024194,82194,95194,35194,46194,469400
25 abr 2024192,93193,96192,93193,49193,491800
24 abr 2024192,39193,43192,07193,38193,388300
23 abr 2024192,67193,84192,64193,04193,0412.600
22 abr 2024191,95191,95189,55190,95190,951800
19 abr 2024189,46189,84189,17189,55189,551200
18 abr 2024191,00192,44190,38190,38190,384800
17 abr 2024192,96192,96191,06191,06191,068500
16 abr 2024192,13193,14192,13192,60192,6011.000
15 abr 2024196,15196,24192,00193,15193,1532.100
12 abr 2024197,25197,35195,17195,60195,6015.900
11 abr 2024197,60205,92197,41198,86198,864400
10 abr 2024199,98199,98197,79198,14198,1439.200
09 abr 2024200,10200,91199,89200,91200,919100
08 abr 2024200,61201,03200,58200,58200,583000
05 abr 2024199,20200,63199,20200,32200,3275.100
04 abr 2024202,25202,33197,89198,16198,1663.600
03 abr 2024199,64200,93199,64200,57200,5753.300
02 abr 2024199,14199,82198,89199,82199,82212.200
01 abr 2024204,67204,67201,21201,38201,3885.300
28 mar 2024203,93203,93202,41202,51202,512400
27 mar 2024200,43201,67200,25201,67201,673200
26 mar 2024200,77200,77199,51199,51199,516500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.