Mercados españoles cerrados en 3 hrs 28 min

Xtrackers Russell 1000 US QARP ETF (QARP)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
48,31-0,05 (-0,10%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 may 202448,3748,4248,1148,3148,313800
24 may 202448,4148,5348,3648,3648,364700
23 may 202448,5548,5548,1248,1248,123100
22 may 202448,5648,7048,5648,7048,701300
21 may 202448,7048,7548,6848,7148,716200
20 may 202448,7948,9448,7748,8848,884800
17 may 202448,7548,7848,6648,7848,784600
16 may 202448,6848,8548,6848,7248,7218.300
15 may 202448,4548,7248,4548,7248,722700
14 may 202448,1248,2248,0648,2248,225000
13 may 202448,1348,2148,0648,0648,064800
10 may 202448,0748,1348,0648,1348,131200
09 may 202447,8548,1247,8548,1248,121700
08 may 202447,6247,6847,6247,6847,681800
07 may 202447,7447,7847,7047,7347,732700
06 may 202447,4447,5747,3947,5747,573500
03 may 202447,2147,2147,0747,0947,095300
02 may 202446,5346,7346,4646,6646,663300
01 may 202446,4946,5146,2946,2946,291800
30 abr 202447,1247,1346,5246,5246,521900
29 abr 202447,3047,3047,1447,2747,271700
26 abr 202447,1947,3247,1947,2047,205200
25 abr 202446,5046,9346,4146,8546,854100
24 abr 202447,3747,3747,1047,3347,336300
23 abr 202447,2547,2647,2047,2147,213000
22 abr 202446,6547,0546,6446,8146,814400
19 abr 202446,6546,7046,4746,5646,561300
18 abr 202446,8847,0346,6946,6946,6914.800
17 abr 202446,8446,9046,8246,9046,902500
16 abr 202447,1647,2447,1147,1147,111900
15 abr 202447,7047,7047,1747,1747,171900
12 abr 202448,2148,2147,7347,7347,732100
11 abr 202448,0048,4948,0048,4448,443400
10 abr 202448,1948,2448,1348,1348,131200
09 abr 202448,7148,7148,2948,6048,601000
08 abr 202448,5648,6548,5248,5248,522400
05 abr 202448,4748,4848,4748,4748,471600
04 abr 202448,8348,8348,0748,0748,073400
03 abr 202448,6248,6248,4148,5548,551600
02 abr 202448,3748,4748,3348,4748,471800
01 abr 202448,7948,8148,7048,7048,704800
28 mar 202448,7248,8448,7248,8148,812100
27 mar 202448,4448,7348,4448,7348,731800
26 mar 202448,5748,5748,1848,1848,1823.200
25 mar 202448,4148,4948,4148,4948,491300
22 mar 202448,6848,6848,5348,5848,581200
21 mar 202448,7448,8248,6248,6248,625600
20 mar 202448,1748,5448,0748,4848,485300
19 mar 202447,8648,1047,7648,1048,108100
18 mar 202447,8147,9247,8047,8947,893700
15 mar 202447,4747,6147,4747,4947,491600
15 mar 20240.171 Dividendo
14 mar 202448,0748,0747,7547,9947,822600
13 mar 202447,9848,0747,9247,9647,795400
12 mar 202447,6947,9547,5147,9547,785500
11 mar 202447,3547,5947,3547,5947,421600
08 mar 202447,6347,7947,4947,4947,322900
07 mar 202447,6547,7847,6347,6347,465400
06 mar 202447,2447,3647,2447,2647,091400
05 mar 202447,1447,1447,0047,0046,831600
04 mar 202447,4947,5147,3847,4347,262700
01 mar 202447,4247,6147,4247,5247,353200
29 feb 202447,0447,3147,0447,3147,141400
28 feb 202447,0647,2047,0647,1646,993500
27 feb 202447,2247,2747,1247,2747,101400
26 feb 202447,1947,2147,1147,1646,992100
23 feb 202447,2647,2747,1147,1146,941400
22 feb 202446,8847,2446,8847,2247,053000
21 feb 202446,2646,4546,2646,4546,291000
20 feb 202446,3846,3846,1746,1946,037200
16 feb 202446,6646,7446,4846,5446,372600
15 feb 202446,4046,7046,4046,6846,511700
14 feb 202446,0946,2846,0746,2746,101800
13 feb 202446,0346,1145,7045,8945,735700
12 feb 202446,6246,6446,6246,6446,47700
09 feb 202446,4646,5846,4646,5246,353900
08 feb 202446,3746,5246,3046,5246,355300
07 feb 202446,1946,4146,1946,3546,191000
06 feb 202445,9645,9645,8945,9645,802100
05 feb 202445,7245,9745,7245,8845,723200
02 feb 202445,7146,2445,7146,1646,006900
01 feb 202445,3745,5845,2545,5645,406400
31 ene 202445,6245,6345,1845,1945,039400
30 ene 202445,7645,8745,7645,7845,62294.300
29 ene 202445,5445,7945,4945,7645,6014.100
26 ene 202445,5045,5145,5045,5145,351000
25 ene 202445,4945,5245,3545,5145,351400
24 ene 202445,4945,5245,2545,2545,092700
23 ene 202445,2845,3145,1545,2145,055600
22 ene 202445,2845,2945,1545,2845,122900
19 ene 202444,7545,1144,7545,1144,951100
18 ene 202444,3944,6544,3744,6544,491800
17 ene 202444,2544,3144,2344,3144,151100
16 ene 202444,5844,6444,4844,5144,352100
12 ene 202444,7144,9044,6244,8144,6511.800
11 ene 202444,7144,7144,6044,6744,519100
10 ene 202444,5844,7044,5544,6644,504000
09 ene 202444,3344,5144,3244,5044,3416.700
08 ene 202444,1544,6444,1344,5744,419900
05 ene 202444,0544,3244,0544,1043,943600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...