Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.609,56 +1.651,70 (+2,75%)
FlexShares US Quality Low Volatility Index Fund (QLV)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:47PM EDT
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 61,48 | 61,48 | 61,37 | 61,44 | 61,44 | 65.800 |
| 16 may 2024 | 61,48 | 61,53 | 61,43 | 61,44 | 61,44 | 70.100 |
| 15 may 2024 | 61,29 | 61,35 | 61,29 | 61,35 | 61,35 | 127.800 |
| 14 may 2024 | 60,68 | 60,81 | 60,68 | 60,81 | 60,81 | 800 |
| 13 may 2024 | 60,87 | 60,87 | 60,58 | 60,62 | 60,62 | 1200 |
| 10 may 2024 | 60,65 | 60,70 | 60,63 | 60,67 | 60,67 | 4400 |
| 09 may 2024 | 60,28 | 60,51 | 60,28 | 60,51 | 60,51 | 141.500 |
| 08 may 2024 | 60,27 | 60,30 | 60,21 | 60,25 | 60,25 | 4500 |
| 07 may 2024 | 60,25 | 60,40 | 60,25 | 60,34 | 60,34 | 9100 |
| 06 may 2024 | 59,91 | 60,05 | 59,91 | 60,05 | 60,05 | 300 |
| 03 may 2024 | 59,61 | 59,61 | 59,37 | 59,59 | 59,59 | 2700 |
| 02 may 2024 | 59,11 | 59,18 | 58,88 | 59,00 | 59,00 | 21.300 |
| 01 may 2024 | 58,84 | 58,84 | 58,73 | 58,73 | 58,73 | 1800 |
| 30 abr 2024 | 59,10 | 59,15 | 58,70 | 58,70 | 58,70 | 2000 |
| 29 abr 2024 | 59,19 | 59,19 | 59,03 | 59,13 | 59,13 | 10.300 |
| 26 abr 2024 | 59,05 | 59,19 | 59,03 | 59,03 | 59,03 | 1800 |
| 25 abr 2024 | 58,55 | 58,91 | 58,39 | 58,84 | 58,84 | 6700 |
| 24 abr 2024 | 58,95 | 59,17 | 58,95 | 59,13 | 59,13 | 2400 |
| 23 abr 2024 | 58,86 | 59,17 | 58,86 | 59,04 | 59,04 | 12.800 |
| 22 abr 2024 | 58,60 | 58,82 | 58,60 | 58,65 | 58,65 | 1900 |
| 19 abr 2024 | 58,31 | 58,42 | 58,15 | 58,25 | 58,25 | 12.700 |
| 18 abr 2024 | 58,50 | 58,53 | 58,22 | 58,29 | 58,29 | 3900 |
| 17 abr 2024 | 58,71 | 58,71 | 58,19 | 58,33 | 58,33 | 8000 |
| 16 abr 2024 | 58,65 | 58,67 | 58,48 | 58,49 | 58,49 | 3200 |
| 15 abr 2024 | 59,56 | 59,56 | 58,57 | 58,60 | 58,60 | 1500 |
| 12 abr 2024 | 59,53 | 59,53 | 59,03 | 59,09 | 59,09 | 3300 |
| 11 abr 2024 | 59,36 | 59,85 | 59,36 | 59,72 | 59,72 | 4000 |
| 10 abr 2024 | 59,47 | 59,55 | 59,29 | 59,55 | 59,55 | 3500 |
| 09 abr 2024 | 59,73 | 60,06 | 59,70 | 60,06 | 60,06 | 5700 |
| 08 abr 2024 | 60,06 | 60,15 | 60,01 | 60,01 | 60,01 | 5900 |
| 05 abr 2024 | 59,81 | 60,09 | 59,81 | 60,09 | 60,09 | 600 |
| 04 abr 2024 | 60,58 | 60,58 | 59,62 | 59,70 | 59,70 | 13.200 |
| 03 abr 2024 | 60,44 | 60,44 | 60,23 | 60,24 | 60,24 | 4800 |
| 02 abr 2024 | 60,37 | 60,40 | 60,26 | 60,40 | 60,40 | 2400 |
| 01 abr 2024 | 60,67 | 60,72 | 60,59 | 60,72 | 60,72 | 4400 |
| 28 mar 2024 | 60,90 | 60,99 | 60,90 | 60,96 | 60,96 | 8100 |
| 27 mar 2024 | 60,43 | 60,73 | 60,39 | 60,73 | 60,73 | 3500 |
| 26 mar 2024 | 60,29 | 60,34 | 60,12 | 60,12 | 60,12 | 7600 |
| 25 mar 2024 | 60,27 | 60,32 | 60,22 | 60,22 | 60,22 | 194.700 |
| 22 mar 2024 | 60,48 | 60,48 | 60,38 | 60,42 | 60,42 | 3100 |
| 21 mar 2024 | 60,56 | 60,59 | 60,47 | 60,47 | 60,47 | 251.100 |
| 20 mar 2024 | 60,02 | 60,40 | 59,96 | 60,31 | 60,31 | 272.600 |
| 19 mar 2024 | 59,62 | 60,02 | 59,61 | 60,02 | 60,02 | 4100 |
| 18 mar 2024 | 59,85 | 59,85 | 59,69 | 59,69 | 59,69 | 2800 |
| 15 mar 2024 | 59,57 | 59,57 | 59,48 | 59,48 | 59,48 | 1900 |
| 15 mar 2024 | 0.172 Dividendo | |||||
| 14 mar 2024 | 60,00 | 60,00 | 59,67 | 59,94 | 59,76 | 5400 |
| 13 mar 2024 | 60,18 | 60,19 | 60,10 | 60,10 | 59,93 | 4700 |
| 12 mar 2024 | 60,17 | 60,23 | 59,98 | 60,23 | 60,05 | 2000 |
| 11 mar 2024 | 59,50 | 59,74 | 59,50 | 59,73 | 59,55 | 6600 |
| 08 mar 2024 | 60,05 | 60,07 | 59,64 | 59,71 | 59,54 | 7400 |
| 07 mar 2024 | 59,86 | 60,00 | 59,86 | 59,94 | 59,77 | 1800 |
| 06 mar 2024 | 59,67 | 59,67 | 59,51 | 59,58 | 59,41 | 1800 |
| 05 mar 2024 | 59,38 | 59,45 | 59,19 | 59,30 | 59,13 | 1500 |
| 04 mar 2024 | 59,64 | 59,92 | 59,59 | 59,85 | 59,68 | 11.900 |
| 01 mar 2024 | 59,44 | 59,76 | 59,43 | 59,76 | 59,58 | 6300 |
| 29 feb 2024 | 59,60 | 59,60 | 59,38 | 59,58 | 59,41 | 4600 |
| 28 feb 2024 | 59,32 | 59,38 | 59,32 | 59,35 | 59,18 | 1700 |
| 27 feb 2024 | 59,24 | 59,39 | 59,24 | 59,39 | 59,22 | 4100 |
| 26 feb 2024 | 59,56 | 59,56 | 59,31 | 59,33 | 59,15 | 1400 |
| 23 feb 2024 | 59,62 | 59,67 | 59,56 | 59,62 | 59,45 | 7100 |
| 22 feb 2024 | 58,97 | 59,43 | 58,97 | 59,41 | 59,24 | 1700 |
| 21 feb 2024 | 58,30 | 58,53 | 58,19 | 58,53 | 58,37 | 10.900 |
| 20 feb 2024 | 58,65 | 58,65 | 58,36 | 58,38 | 58,22 | 3700 |
| 16 feb 2024 | 58,84 | 59,04 | 58,68 | 58,68 | 58,51 | 16.500 |
| 15 feb 2024 | 58,71 | 58,85 | 58,63 | 58,85 | 58,68 | 6900 |
| 14 feb 2024 | 58,10 | 58,45 | 58,10 | 58,45 | 58,29 | 3700 |
| 13 feb 2024 | 58,20 | 58,24 | 57,77 | 58,14 | 57,97 | 8900 |
| 12 feb 2024 | 58,69 | 58,85 | 58,68 | 58,71 | 58,54 | 3200 |
| 09 feb 2024 | 58,57 | 58,74 | 58,51 | 58,73 | 58,56 | 6300 |
| 08 feb 2024 | 58,50 | 58,54 | 58,43 | 58,54 | 58,37 | 10.000 |
| 07 feb 2024 | 58,63 | 58,71 | 58,58 | 58,58 | 58,41 | 2200 |
| 06 feb 2024 | 58,39 | 58,39 | 58,22 | 58,30 | 58,13 | 12.000 |
| 05 feb 2024 | 58,04 | 58,28 | 58,04 | 58,22 | 58,05 | 8900 |
| 02 feb 2024 | 58,39 | 58,60 | 58,39 | 58,48 | 58,31 | 3100 |
| 01 feb 2024 | 57,76 | 58,31 | 57,72 | 58,31 | 58,15 | 11.800 |
| 31 ene 2024 | 58,05 | 58,05 | 57,57 | 57,60 | 57,44 | 14.100 |
| 30 ene 2024 | 58,18 | 58,34 | 58,10 | 58,28 | 58,11 | 2900 |
| 29 ene 2024 | 57,92 | 58,22 | 57,91 | 58,22 | 58,05 | 1300 |
| 26 ene 2024 | 58,02 | 58,02 | 57,85 | 57,91 | 57,74 | 10.300 |
| 25 ene 2024 | 57,98 | 57,98 | 57,79 | 57,93 | 57,76 | 8000 |
| 24 ene 2024 | 57,90 | 57,90 | 57,62 | 57,62 | 57,45 | 8700 |
| 23 ene 2024 | 57,79 | 57,87 | 57,70 | 57,87 | 57,70 | 13.000 |
| 22 ene 2024 | 57,68 | 57,72 | 57,60 | 57,72 | 57,55 | 10.000 |
| 19 ene 2024 | 57,23 | 57,56 | 57,23 | 57,56 | 57,39 | 5400 |
| 18 ene 2024 | 56,80 | 57,03 | 56,70 | 57,03 | 56,87 | 10.800 |
| 17 ene 2024 | 56,68 | 56,84 | 56,57 | 56,74 | 56,58 | 17.000 |
| 16 ene 2024 | 56,83 | 56,99 | 56,76 | 56,90 | 56,74 | 7100 |
| 12 ene 2024 | 56,83 | 57,03 | 56,82 | 57,03 | 56,87 | 7800 |
| 11 ene 2024 | 56,64 | 56,73 | 56,35 | 56,69 | 56,53 | 11.600 |
| 10 ene 2024 | 56,65 | 56,74 | 56,63 | 56,74 | 56,57 | 2700 |
| 09 ene 2024 | 56,35 | 56,46 | 56,35 | 56,45 | 56,29 | 3500 |
| 08 ene 2024 | 56,05 | 56,52 | 56,05 | 56,50 | 56,34 | 4400 |
| 05 ene 2024 | 56,09 | 56,19 | 55,81 | 55,92 | 55,76 | 4000 |
| 04 ene 2024 | 56,26 | 56,38 | 55,99 | 55,99 | 55,83 | 6700 |
| 03 ene 2024 | 56,24 | 56,28 | 56,08 | 56,08 | 55,92 | 2700 |
| 02 ene 2024 | 56,28 | 56,28 | 56,12 | 56,28 | 56,11 | 8500 |
| 29 dic 2023 | 56,21 | 56,33 | 56,08 | 56,21 | 56,04 | 25.900 |
| 28 dic 2023 | 56,22 | 56,33 | 56,20 | 56,24 | 56,08 | 8300 |
| 27 dic 2023 | 56,06 | 56,17 | 56,06 | 56,15 | 55,98 | 4100 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.