Mercados españoles abiertos en 3 hrs 9 min

Russell Inv US Small Cap Equity Y (REBYX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
26,80-0,18 (-0,67%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202426,8026,8026,8026,8026,80-
24 jun 202426,9826,9826,9826,9826,98-
21 jun 202426,8026,8026,8026,8026,80-
20 jun 202426,7026,7026,7026,7026,70-
18 jun 202426,7526,7526,7526,7526,75-
17 jun 202426,7426,7426,7426,7426,74-
14 jun 202426,5626,5626,5626,5626,56-
13 jun 202426,9726,9726,9726,9726,97-
12 jun 202427,2527,2527,2527,2527,25-
11 jun 202426,8826,8826,8826,8826,88-
10 jun 202426,9626,9626,9626,9626,96-
07 jun 202426,8826,8826,8826,8826,88-
06 jun 202427,1327,1327,1327,1327,13-
05 jun 202427,3027,3027,3027,3027,30-
04 jun 202426,8926,8926,8926,8926,89-
03 jun 202427,2727,2727,2727,2727,27-
31 may 202427,4927,4927,4927,4927,49-
30 may 202427,3127,3127,3127,3127,31-
29 may 202427,1127,1127,1127,1127,11-
28 may 202427,4927,4927,4927,4927,49-
24 may 202427,5527,5527,5527,5527,55-
23 may 202427,3027,3027,3027,3027,30-
22 may 202427,6927,6927,6927,6927,69-
21 may 202427,9327,9327,9327,9327,93-
20 may 202428,0028,0028,0028,0028,00-
17 may 202427,9627,9627,9627,9627,96-
16 may 202427,9527,9527,9527,9527,95-
15 may 202428,0928,0928,0928,0928,09-
14 may 202427,8127,8127,8127,8127,81-
13 may 202427,5527,5527,5527,5527,55-
10 may 202427,5727,5727,5727,5727,57-
09 may 202427,7127,7127,7127,7127,71-
08 may 202427,4327,4327,4327,4327,43-
07 may 202427,4727,4727,4727,4727,47-
06 may 202427,4627,4627,4627,4627,46-
03 may 202427,1427,1427,1427,1427,14-
02 may 202426,8926,8926,8926,8926,89-
01 may 202426,4726,4726,4726,4726,47-
30 abr 202426,3526,3526,3526,3526,35-
29 abr 202426,8926,8926,8926,8926,89-
26 abr 202426,7426,7426,7426,7426,74-
25 abr 202426,5326,5326,5326,5326,53-
24 abr 202426,7326,7326,7326,7326,73-
23 abr 202426,7726,7726,7726,7726,77-
22 abr 202426,3526,3526,3526,3526,35-
19 abr 202426,1426,1426,1426,1426,14-
18 abr 202426,0326,0326,0326,0326,03-
17 abr 202426,1026,1026,1026,1026,10-
16 abr 202426,3626,3626,3626,3626,36-
15 abr 202426,4726,4726,4726,4726,47-
12 abr 202426,8326,8326,8326,8326,83-
11 abr 202427,3227,3227,3227,3227,32-
10 abr 202427,2227,2227,2227,2227,22-
09 abr 202427,8827,8827,8827,8827,88-
08 abr 202427,8227,8227,8227,8227,82-
05 abr 202427,6927,6927,6927,6927,69-
04 abr 202427,4827,4827,4827,4827,48-
03 abr 202427,7227,7227,7227,7227,72-
02 abr 202427,6127,6127,6127,6127,61-
01 abr 202428,0328,0328,0328,0328,03-
28 mar 202428,2328,2328,2328,2328,23-
27 mar 202428,1028,1028,1028,1028,10-
26 mar 202427,5827,5827,5827,5827,58-
25 mar 202427,6227,6227,6227,6227,62-
22 mar 202427,6327,6327,6327,6327,63-
21 mar 202427,9227,9227,9227,9227,92-
20 mar 202427,6127,6127,6127,6127,61-
19 mar 202427,1427,1427,1427,1427,14-
18 mar 202426,9126,9126,9126,9126,91-
15 mar 202427,0227,0227,0227,0227,02-
14 mar 202426,9426,9426,9426,9426,94-
13 mar 202427,3727,3727,3727,3727,37-
12 mar 202427,2227,2227,2227,2227,22-
11 mar 202427,1727,1727,1727,1727,17-
08 mar 202427,3527,3527,3527,3527,35-
07 mar 202427,3427,3427,3427,3427,34-
06 mar 202427,1327,1327,1327,1327,13-
05 mar 202426,9526,9526,9526,9526,95-
04 mar 202427,1527,1527,1527,1527,15-
01 mar 202427,1727,1727,1727,1727,17-
29 feb 202426,9026,9026,9026,9026,90-
28 feb 202426,7626,7626,7626,7626,76-
27 feb 202426,9426,9426,9426,9426,94-
26 feb 202426,6126,6126,6126,6126,61-
23 feb 202426,5626,5626,5626,5626,56-
22 feb 202426,4426,4426,4426,4426,44-
21 feb 202426,2126,2126,2126,2126,21-
20 feb 202426,2826,2826,2826,2826,28-
16 feb 202426,5926,5926,5926,5926,59-
15 feb 202426,8826,8826,8826,8826,88-
14 feb 202426,2726,2726,2726,2726,27-
13 feb 202425,7525,7525,7525,7525,75-
12 feb 202426,6926,6926,6926,6926,69-
09 feb 202426,3126,3126,3126,3126,31-
08 feb 202426,0526,0526,0526,0526,05-
07 feb 202425,7325,7325,7325,7325,73-
06 feb 202425,7725,7725,7725,7725,77-
05 feb 202425,5625,5625,5625,5625,56-
02 feb 202425,8625,8625,8625,8625,86-
01 feb 202426,0326,0326,0326,0326,03-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...