Mercados españoles cerrados en 51 mins

Rayliant Quantitative Developed Market Equity ETF (RAYD)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
28,140,00 (0,00%)
A partir del 03:59PM EDT. Mercado abierto.
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 202428,0128,1727,9528,1428,1411
08 may 202427,8528,1027,8527,8927,896600
07 may 202428,0128,0927,9227,9727,973200
06 may 202427,8127,9927,8127,9927,99300
03 may 202427,6227,6327,6227,6327,63300
02 may 202427,3527,3527,1127,3227,32600
01 may 202427,0727,2427,0727,1027,10700
30 abr 202427,3627,6727,1227,1227,129400
29 abr 202427,2827,4927,2827,4927,49800
26 abr 202427,2227,3226,8727,3227,3220.800
25 abr 202426,8727,0326,8727,0327,03700
24 abr 202427,3127,3127,3027,3027,30200
23 abr 202427,0527,2527,0527,2527,251500
22 abr 202426,7526,9226,6726,9226,921300
19 abr 202426,7326,8326,4726,4726,472000
18 abr 202426,9026,9326,8326,8426,84600
17 abr 202427,1527,1526,9026,9426,94800
16 abr 202426,9527,0126,9326,9326,932800
15 abr 202427,8527,8527,1327,1527,151500
12 abr 202427,4627,5327,3827,3827,38800
11 abr 202427,5327,7627,3827,7627,768300
10 abr 202427,4627,5827,3827,5827,586200
09 abr 202427,8927,9627,4627,7027,705000
08 abr 202427,8027,8027,7527,8027,804800
05 abr 202427,6127,8727,6027,8727,8714.300
04 abr 202428,0528,0727,6927,6927,69300
03 abr 202427,7027,9527,6227,9527,957200
02 abr 202427,7327,8227,5027,8227,8210.400
01 abr 202427,7927,7927,7927,7927,79200
28 mar 202427,8427,9027,7627,9027,903400
27 mar 202427,9227,9227,6227,8127,817100
26 mar 202427,9227,9227,7927,7927,792800
25 mar 202427,9227,9827,7627,8927,892200
22 mar 202427,9028,0127,8527,8527,851300
21 mar 202427,8727,9027,8727,9027,90200
20 mar 202427,5627,7927,5627,7927,796000
19 mar 202427,4627,6127,4627,5727,57600
18 mar 202427,4227,4227,3427,3927,391900
15 mar 202427,5027,5027,2627,4027,406600
14 mar 202427,4827,5227,3927,5027,501800
13 mar 202427,6127,7127,5227,5527,553000
12 mar 202427,2927,5527,2927,5527,55700
11 mar 202427,2527,4227,0927,3027,302900
08 mar 202427,3727,3727,3627,3627,36300
07 mar 202427,4327,5927,3727,5927,593500
06 mar 202427,2027,2527,1827,1827,183900
05 mar 202427,1727,1726,9526,9826,9824.100
04 mar 202427,1827,3127,1527,3127,311900
01 mar 202427,2627,2627,2627,2627,26-
29 feb 202426,9626,9626,9626,9626,96100
28 feb 202426,9626,9726,8126,9726,972800
27 feb 202426,9127,0726,9026,9026,909600
26 feb 202426,9927,0826,9026,9026,901000
23 feb 202426,7826,8026,7826,8026,80300
22 feb 202426,6726,8426,6726,8326,83700
21 feb 202426,2326,2426,2326,2426,24200
20 feb 202426,3626,3626,3626,3626,36100
16 feb 202426,4526,6126,3726,3726,376700
15 feb 202426,5726,6026,5726,6026,60500
14 feb 202426,4326,5126,3626,4526,455000
13 feb 202426,2326,4426,1426,1726,172400
12 feb 202426,5126,5626,5126,5626,56600
09 feb 202426,3726,5226,3026,5226,5217.100
08 feb 202426,3326,3526,3326,3526,35200
07 feb 202426,2126,3526,2126,3326,338700
06 feb 202426,0826,0826,0826,0826,08100
05 feb 202426,0326,0326,0326,0326,03-
02 feb 202425,9526,0925,9526,0926,09200
01 feb 202425,8525,8525,8525,8525,85-
31 ene 202425,7525,7525,5025,5825,5811.500
30 ene 202425,8425,8425,8425,8425,84100
29 ene 202425,6125,8425,6025,8425,842500
26 ene 202425,7025,7025,6825,6825,68200
25 ene 202425,6025,6725,4225,6625,6610.600
24 ene 202425,5925,5925,5925,5925,59100
23 ene 202425,3425,4225,3425,4225,42500
22 ene 202425,5425,6125,4425,4425,445200
19 ene 202425,1825,3325,1825,3325,33700
18 ene 202425,0325,1125,0325,1125,11100
17 ene 202424,5524,9024,5524,9024,908700
16 ene 202425,0225,0725,0225,0525,05600
12 ene 202425,2025,2025,1425,1525,15200
11 ene 202425,1025,1024,8324,9724,971200
10 ene 202424,8125,0024,8125,0025,001400
09 ene 202424,7824,7824,7824,7824,78-
08 ene 202424,7524,7524,7524,7524,75100
05 ene 202424,4724,5024,2524,4124,416500
04 ene 202424,4324,4324,3924,3924,39200
03 ene 202424,4124,4124,3924,3924,39300
02 ene 202424,7424,7424,4324,4324,432900
29 dic 202324,9324,9324,7924,8424,841000
28 dic 202324,9824,9824,8724,8824,88700
28 dic 20230.406 Dividendo
27 dic 202325,3325,3325,3125,3124,90200
26 dic 202325,3325,3325,3325,3324,92-
22 dic 202325,2525,2625,1525,1624,75500
21 dic 202325,0325,0725,0325,0724,66500
20 dic 202325,1725,1724,9524,9524,55800
19 dic 202325,1925,1925,1725,1724,77200
18 dic 202325,0525,0525,0525,0524,64-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...