Mercados españoles abiertos en 1 hr 50 mins

VanEck Inflation Allocation ETF (RAAX)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
27,28+0,10 (+0,35%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202427,0927,5327,0927,2827,2820.700
08 may 202427,3027,3227,0927,1827,1813.000
07 may 202427,3027,3427,2127,2327,236800
06 may 202427,1527,2827,0827,2227,2210.900
03 may 202426,8126,9826,7126,9226,9215.100
02 may 202426,7526,8826,6026,8126,817900
01 may 202426,8326,8526,5826,6526,6518.900
30 abr 202427,4127,4126,8226,8326,8311.400
29 abr 202427,3027,4127,2527,3627,36107.900
26 abr 202427,1827,2627,1327,2627,266400
25 abr 202426,7327,3026,7327,0827,0816.100
24 abr 202426,9527,1126,9026,9526,9514.800
23 abr 202427,2427,2426,8026,9726,9713.800
22 abr 202427,2927,3026,8727,3027,3018.900
19 abr 202427,2627,3727,0727,1427,1412.400
18 abr 202427,0527,2227,0227,1927,198400
17 abr 202427,2927,3026,9427,2127,2118.200
16 abr 202427,1227,3026,9127,1327,1317.600
15 abr 202427,3527,4627,2027,4327,4330.800
12 abr 202428,0528,0527,2427,3227,329200
11 abr 202427,7227,9827,2527,9827,988300
10 abr 202427,6827,6827,3227,5727,5714.500
09 abr 202427,9727,9727,6027,6827,6812.500
08 abr 202427,7827,7927,5227,7827,7844.800
05 abr 202427,3127,7227,3127,5527,5519.000
04 abr 202427,3027,6027,3027,3027,309200
03 abr 202427,0127,5627,0127,4827,487500
02 abr 202427,2127,3126,9827,1227,1224.400
01 abr 202427,1227,2626,9627,2627,2620.700
28 mar 202426,9527,1126,8127,1027,1015.800
27 mar 202426,7526,9326,5426,9326,9315.100
26 mar 202426,6926,6926,4826,5926,5916.500
25 mar 202426,3526,6926,3526,4526,4566.500
22 mar 202426,7426,8726,4026,6126,618000
21 mar 202426,5026,8226,5026,7426,7414.900
20 mar 202426,2826,6826,2826,5026,50122.500
19 mar 202426,3826,5026,2826,2826,2810.800
18 mar 202426,4726,5026,2526,5026,5014.300
15 mar 202426,0726,4426,0726,2126,219400
14 mar 202426,4926,4926,1126,1526,159700
13 mar 202426,3926,5025,8626,5026,5047.000
12 mar 202426,0026,2025,9526,1126,118600
11 mar 202425,9326,2625,9326,1026,1044.500
08 mar 202426,0626,2126,0526,1826,1813.200
07 mar 202425,9326,5025,9326,1226,1218.700
06 mar 202425,9926,0325,7825,9325,9320.200
05 mar 202425,7525,8125,6325,6925,6937.900
04 mar 202425,6925,7025,6025,6525,656700
01 mar 202425,5025,6325,3625,5825,5823.300
29 feb 202425,0925,4625,0925,4625,4622.000
28 feb 202425,3425,3425,0225,0225,0227.200
27 feb 202425,3225,3925,2225,3925,399600
26 feb 202425,0425,2924,8125,1225,1226.600
23 feb 202425,1325,2925,0025,0025,0014.500
22 feb 202425,1825,3025,0825,2225,2241.800
21 feb 202425,1325,3225,1025,2625,2639.800
20 feb 202425,2725,2724,9925,0525,0512.700
16 feb 202424,9925,4124,9925,4125,417200
15 feb 202424,5425,0724,5425,0125,0113.300
14 feb 202424,6624,7924,4724,4724,4710.200
13 feb 202424,9324,9324,6024,7624,7639.000
12 feb 202424,7825,1124,7824,9724,9713.300
09 feb 202425,1525,1524,8224,9324,9310.900
08 feb 202424,8025,2624,8025,2625,2618.400
07 feb 202424,5925,1024,5924,8824,88642.000
06 feb 202424,5125,0424,5124,5924,5937.000
05 feb 202424,6424,8324,5924,6624,6628.500
02 feb 202425,2125,2124,7924,7924,7929.900
01 feb 202425,2025,2825,0625,1825,188400
31 ene 202424,8925,3724,8925,0325,0318.700
30 ene 202425,0625,3024,9524,9524,9516.000
29 ene 202425,3325,5024,9925,5025,5020.900
26 ene 202425,1125,2624,8825,1625,1659.400
25 ene 202424,7825,0924,7824,9924,9914.800
24 ene 202424,9224,9224,7224,7224,72111.400
23 ene 202424,9324,9524,6824,9224,9243.600
22 ene 202424,7624,8524,7024,8024,8014.800
19 ene 202424,6324,7824,5324,7624,7627.600
18 ene 202424,5824,7424,5124,6924,6920.200
17 ene 202424,4224,7324,4224,5824,5811.300
16 ene 202425,2725,2724,7824,7824,7819.100
12 ene 202425,1025,3625,0725,1625,1621.900
11 ene 202424,8225,2024,8224,9424,9457.100
10 ene 202425,0025,1224,7824,8624,86336.300
09 ene 202425,3825,3825,0425,0525,0515.300
08 ene 202425,4425,5125,0325,5125,5138.500
05 ene 202425,4225,6025,2725,6025,6031.800
04 ene 202425,6725,6725,2725,3025,3025.200
03 ene 202425,6925,7025,2525,7025,7020.100
02 ene 202425,7025,7325,3925,7125,7153.900
29 dic 202325,7525,7525,4325,5425,5436.000
28 dic 202325,7625,8025,4525,5825,5846.900
27 dic 202326,1926,1925,5125,7925,7932.600
27 dic 20230.936 Dividendo
26 dic 202326,5526,7726,5326,7725,8316.300
22 dic 202326,4126,6726,3926,3925,4734.100
21 dic 202327,0127,0126,2426,3325,4145.000
20 dic 202326,5026,5326,1226,2225,3141.300
19 dic 202326,5026,5326,3626,5325,6027.200
18 dic 202326,3626,4726,1726,2725,3530.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...