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
61.703,51 +825,43 (+1,36%)
ALPS Active REIT ETF (REIT)
NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 25,55 | 25,59 | 25,47 | 25,52 | 25,52 | 13.900 |
| 16 may 2024 | 25,54 | 25,58 | 25,48 | 25,48 | 25,48 | 5700 |
| 15 may 2024 | 25,50 | 25,59 | 25,49 | 25,49 | 25,49 | 8500 |
| 14 may 2024 | 25,29 | 25,29 | 25,11 | 25,26 | 25,26 | 4600 |
| 13 may 2024 | 24,99 | 25,10 | 24,95 | 25,05 | 25,05 | 2200 |
| 10 may 2024 | 25,13 | 25,13 | 24,86 | 24,91 | 24,91 | 3700 |
| 09 may 2024 | 24,78 | 24,98 | 24,78 | 24,98 | 24,98 | 6300 |
| 08 may 2024 | 24,56 | 24,57 | 24,46 | 24,52 | 24,52 | 5900 |
| 07 may 2024 | 24,55 | 24,80 | 24,55 | 24,73 | 24,73 | 6500 |
| 06 may 2024 | 24,80 | 24,80 | 24,38 | 24,51 | 24,51 | 7700 |
| 03 may 2024 | 24,38 | 24,46 | 24,34 | 24,46 | 24,46 | 3400 |
| 02 may 2024 | 24,00 | 24,26 | 24,00 | 24,26 | 24,26 | 1000 |
| 01 may 2024 | 23,91 | 24,26 | 23,86 | 23,86 | 23,86 | 10.500 |
| 30 abr 2024 | 24,39 | 24,39 | 23,86 | 23,86 | 23,86 | 6400 |
| 29 abr 2024 | 24,32 | 24,43 | 24,27 | 24,34 | 24,34 | 10.000 |
| 26 abr 2024 | 24,25 | 24,25 | 24,10 | 24,10 | 24,10 | 3200 |
| 25 abr 2024 | 24,29 | 24,29 | 23,96 | 24,08 | 24,08 | 5700 |
| 24 abr 2024 | 24,29 | 24,29 | 24,17 | 24,24 | 24,24 | 5000 |
| 23 abr 2024 | 24,06 | 24,26 | 24,06 | 24,25 | 24,25 | 5500 |
| 22 abr 2024 | 24,13 | 24,13 | 23,79 | 24,04 | 24,04 | 7200 |
| 19 abr 2024 | 24,07 | 24,07 | 23,78 | 23,84 | 23,84 | 3100 |
| 18 abr 2024 | 23,92 | 23,92 | 23,61 | 23,65 | 23,65 | 2000 |
| 17 abr 2024 | 23,76 | 23,81 | 23,70 | 23,76 | 23,76 | 2000 |
| 16 abr 2024 | 23,94 | 24,00 | 23,75 | 23,86 | 23,86 | 5500 |
| 15 abr 2024 | 24,85 | 24,85 | 24,04 | 24,14 | 24,14 | 6100 |
| 12 abr 2024 | 24,86 | 24,86 | 24,42 | 24,52 | 24,52 | 5500 |
| 11 abr 2024 | 25,04 | 25,04 | 24,60 | 24,81 | 24,81 | 6600 |
| 10 abr 2024 | 25,35 | 25,35 | 24,63 | 24,75 | 24,75 | 9200 |
| 09 abr 2024 | 25,64 | 25,67 | 25,47 | 25,67 | 25,67 | 2600 |
| 08 abr 2024 | 25,15 | 25,37 | 25,14 | 25,37 | 25,37 | 3000 |
| 05 abr 2024 | 24,79 | 25,02 | 24,77 | 25,02 | 25,02 | 7200 |
| 04 abr 2024 | 25,11 | 25,26 | 24,80 | 24,86 | 24,86 | 5300 |
| 03 abr 2024 | 25,00 | 25,00 | 24,94 | 24,98 | 24,98 | 2300 |
| 02 abr 2024 | 25,30 | 25,30 | 24,91 | 25,02 | 25,02 | 5400 |
| 01 abr 2024 | 25,81 | 25,81 | 25,32 | 25,34 | 25,34 | 4900 |
| 28 mar 2024 | 25,59 | 25,81 | 25,59 | 25,81 | 25,81 | 5900 |
| 27 mar 2024 | 25,11 | 25,58 | 25,11 | 25,58 | 25,58 | 9900 |
| 26 mar 2024 | 25,09 | 25,09 | 24,89 | 24,93 | 24,93 | 5800 |
| 25 mar 2024 | 25,34 | 25,34 | 24,98 | 24,98 | 24,98 | 7900 |
| 22 mar 2024 | 25,74 | 25,74 | 25,14 | 25,20 | 25,20 | 11.200 |
| 21 mar 2024 | 25,58 | 25,58 | 25,34 | 25,50 | 25,50 | 8600 |
| 21 mar 2024 | 0.214 Dividendo | |||||
| 20 mar 2024 | 25,53 | 25,57 | 25,28 | 25,55 | 25,34 | 4700 |
| 19 mar 2024 | 25,43 | 25,48 | 25,31 | 25,48 | 25,27 | 4300 |
| 18 mar 2024 | 25,63 | 25,63 | 25,38 | 25,43 | 25,22 | 4400 |
| 15 mar 2024 | 25,37 | 25,43 | 25,28 | 25,38 | 25,16 | 2000 |
| 14 mar 2024 | 25,88 | 25,88 | 25,25 | 25,41 | 25,20 | 5300 |
| 13 mar 2024 | 25,97 | 26,03 | 25,82 | 25,83 | 25,61 | 7000 |
| 12 mar 2024 | 26,04 | 26,04 | 25,77 | 25,92 | 25,71 | 5100 |
| 11 mar 2024 | 26,11 | 26,11 | 25,85 | 25,92 | 25,71 | 13.100 |
| 08 mar 2024 | 25,90 | 26,12 | 25,90 | 26,06 | 25,84 | 3200 |
| 07 mar 2024 | 25,91 | 25,91 | 25,69 | 25,77 | 25,55 | 3400 |
| 06 mar 2024 | 25,99 | 25,99 | 25,67 | 25,86 | 25,64 | 5900 |
| 05 mar 2024 | 26,05 | 26,05 | 25,62 | 25,71 | 25,49 | 12.200 |
| 04 mar 2024 | 25,84 | 26,00 | 25,71 | 25,97 | 25,75 | 3200 |
| 01 mar 2024 | 25,27 | 25,76 | 25,27 | 25,76 | 25,54 | 2800 |
| 29 feb 2024 | 25,52 | 25,58 | 25,48 | 25,54 | 25,33 | 2900 |
| 28 feb 2024 | 25,09 | 25,56 | 25,09 | 25,36 | 25,15 | 3700 |
| 27 feb 2024 | 25,22 | 25,29 | 25,19 | 25,22 | 25,01 | 2100 |
| 26 feb 2024 | 25,49 | 25,49 | 25,12 | 25,22 | 25,01 | 3700 |
| 23 feb 2024 | 25,55 | 25,60 | 25,50 | 25,50 | 25,29 | 1900 |
| 22 feb 2024 | 25,58 | 25,59 | 25,46 | 25,58 | 25,37 | 1200 |
| 21 feb 2024 | 25,34 | 25,57 | 25,34 | 25,57 | 25,36 | 2200 |
| 20 feb 2024 | 25,21 | 25,43 | 25,21 | 25,35 | 25,14 | 6300 |
| 16 feb 2024 | 25,51 | 25,51 | 25,37 | 25,37 | 25,16 | 2500 |
| 15 feb 2024 | 25,43 | 25,60 | 25,39 | 25,58 | 25,37 | 2300 |
| 14 feb 2024 | 25,15 | 25,17 | 24,88 | 25,12 | 24,91 | 4000 |
| 13 feb 2024 | 25,20 | 25,20 | 24,65 | 25,00 | 24,79 | 5200 |
| 12 feb 2024 | 25,52 | 25,52 | 25,41 | 25,47 | 25,26 | 12.700 |
| 09 feb 2024 | 25,40 | 25,51 | 25,30 | 25,45 | 25,24 | 13.800 |
| 08 feb 2024 | 25,05 | 25,54 | 25,05 | 25,52 | 25,31 | 18.300 |
| 07 feb 2024 | 25,16 | 25,24 | 24,95 | 25,10 | 24,89 | 3800 |
| 06 feb 2024 | 24,87 | 25,20 | 24,87 | 25,20 | 24,99 | 1200 |
| 05 feb 2024 | 25,13 | 25,13 | 24,78 | 24,88 | 24,67 | 7500 |
| 02 feb 2024 | 25,87 | 25,87 | 25,03 | 25,38 | 25,17 | 4900 |
| 01 feb 2024 | 25,14 | 25,59 | 25,11 | 25,59 | 25,38 | 5500 |
| 31 ene 2024 | 25,45 | 25,73 | 25,14 | 25,30 | 25,09 | 5000 |
| 30 ene 2024 | 25,75 | 25,75 | 25,49 | 25,51 | 25,30 | 1500 |
| 29 ene 2024 | 25,70 | 25,76 | 25,51 | 25,75 | 25,53 | 11.500 |
| 26 ene 2024 | 25,69 | 25,69 | 25,50 | 25,60 | 25,39 | 106.200 |
| 25 ene 2024 | 25,86 | 25,86 | 25,45 | 25,61 | 25,40 | 2800 |
| 24 ene 2024 | 25,85 | 25,85 | 25,30 | 25,39 | 25,18 | 9000 |
| 23 ene 2024 | 25,92 | 25,92 | 25,53 | 25,67 | 25,46 | 5200 |
| 22 ene 2024 | 25,83 | 25,93 | 25,80 | 25,85 | 25,63 | 3500 |
| 19 ene 2024 | 25,55 | 25,79 | 25,40 | 25,73 | 25,51 | 5300 |
| 18 ene 2024 | 25,59 | 25,59 | 25,22 | 25,40 | 25,19 | 30.400 |
| 17 ene 2024 | 25,90 | 25,92 | 25,37 | 25,57 | 25,35 | 3000 |
| 16 ene 2024 | 26,12 | 26,18 | 26,02 | 26,12 | 25,90 | 5600 |
| 12 ene 2024 | 26,17 | 26,17 | 26,10 | 26,13 | 25,91 | 1700 |
| 11 ene 2024 | 26,29 | 26,29 | 25,88 | 26,00 | 25,78 | 5000 |
| 10 ene 2024 | 26,27 | 26,38 | 26,22 | 26,22 | 26,00 | 9300 |
| 09 ene 2024 | 26,14 | 26,25 | 26,09 | 26,12 | 25,90 | 3300 |
| 08 ene 2024 | 25,91 | 26,30 | 25,91 | 26,28 | 26,06 | 5000 |
| 05 ene 2024 | 25,82 | 25,93 | 25,71 | 25,93 | 25,71 | 2200 |
| 04 ene 2024 | 26,00 | 26,09 | 25,89 | 25,97 | 25,75 | 2300 |
| 03 ene 2024 | 26,54 | 26,54 | 25,95 | 26,01 | 25,79 | 4200 |
| 02 ene 2024 | 26,21 | 26,58 | 26,21 | 26,57 | 26,35 | 6700 |
| 29 dic 2023 | 26,66 | 26,66 | 26,26 | 26,26 | 26,04 | 3100 |
| 28 dic 2023 | 26,43 | 26,59 | 26,39 | 26,59 | 26,37 | 3000 |
| 27 dic 2023 | 26,35 | 26,41 | 26,27 | 26,33 | 26,10 | 9000 |
| *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.