Mercados españoles abiertos en 57 mins

VanEck Rare Earth and Strategic Metals ETF (REMX)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
44,16-0,88 (-1,94%)
Al cierre: 04:00PM EDT
44,16 0,00 (0,00%)
Después del cierre: 04:05PM EDT
Intervalo de fechas:
21 jun 2023 - 21 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 jun 202444,4244,4944,0044,1644,1666.200
18 jun 202445,1145,4744,8145,0445,0447.700
17 jun 202444,9545,4844,6545,0545,05132.300
14 jun 202446,0846,0845,0245,2445,24161.600
13 jun 202447,7047,7046,4046,5246,52160.700
12 jun 202449,1149,6247,9648,1048,10124.500
11 jun 202447,8948,0147,5347,9047,9057.800
10 jun 202448,5849,1048,2148,8948,8948.400
07 jun 202449,2649,3548,7048,7548,7542.200
06 jun 202449,9050,1949,7650,1450,1435.400
05 jun 202450,3450,5749,8850,4950,4979.300
04 jun 202451,1051,1550,1650,3550,3592.900
03 jun 202451,5851,9151,0651,2351,2353.000
31 may 202452,2852,2850,9151,7051,7064.400
30 may 202451,9152,4951,6852,0452,0457.000
29 may 202452,7552,7552,0852,4952,4947.700
28 may 202453,2253,7252,9153,1053,1061.300
24 may 202452,8653,3252,7053,3253,3245.500
23 may 202453,8753,9852,1752,5352,53208.600
22 may 202454,8554,8553,5653,8353,8364.300
21 may 202455,8756,0655,0655,3055,3090.300
20 may 202456,9657,0556,2156,4456,4495.800
17 may 202455,6057,0555,5456,8556,85129.800
16 may 202454,6954,9254,1054,7554,7568.500
15 may 202456,3156,3154,3654,6354,6383.400
14 may 202455,2055,9955,2055,9555,95204.400
13 may 202454,8555,5454,5054,7654,7665.100
10 may 202455,5055,5054,4054,5754,5760.100
09 may 202454,4855,4554,1055,2455,2469.400
08 may 202453,7853,9853,1553,8053,8058.600
07 may 202453,6454,6153,6454,0354,0383.000
06 may 202453,4753,9453,1653,4553,4580.500
03 may 202453,1853,8152,7653,0953,0973.100
02 may 202451,4552,7451,2452,4552,4572.300
01 may 202450,5651,8750,2150,9550,9563.400
30 abr 202451,7551,8550,3850,9750,97151.400
29 abr 202451,4552,6450,8952,5752,57165.500
26 abr 202449,9850,5149,8350,3550,3549.700
25 abr 202448,7949,8348,6049,8149,8147.200
24 abr 202449,6749,9548,8749,2449,2486.100
23 abr 202448,9149,9848,5349,5849,58119.200
22 abr 202449,4649,9148,8149,6549,6583.900
19 abr 202449,7550,1349,5250,1050,10152.200
18 abr 202450,8650,8649,7250,3050,30192.500
17 abr 202451,1051,8650,9450,9950,9951.000
16 abr 202450,7951,1549,7050,1050,10126.100
15 abr 202453,1053,1051,3851,6251,6260.100
12 abr 202454,0954,4451,9352,1752,17123.000
11 abr 202454,2654,7153,4054,5654,56120.300
10 abr 202453,9054,0053,0753,8653,8680.300
09 abr 202454,4255,2654,3955,0355,03144.300
08 abr 202452,7753,9152,4353,4653,46102.400
05 abr 202451,9552,5551,1752,2252,2263.100
04 abr 202454,0654,4652,1752,5452,5466.400
03 abr 202451,9653,4251,8353,3653,3689.100
02 abr 202451,8252,1151,3551,9651,9649.700
01 abr 202451,5352,1051,4952,0052,0037.400
28 mar 202451,1951,7150,7251,3651,3673.200
27 mar 202448,9251,2348,9250,7150,7172.000
26 mar 202449,8949,9149,3049,3049,3038.700
25 mar 202450,4951,1250,1850,1850,1854.800
22 mar 202451,1851,5350,5050,6750,6765.000
21 mar 202452,6052,9252,1552,2352,2346.800
20 mar 202451,0452,9250,9652,6752,6755.700
19 mar 202451,1151,3450,6050,8150,81127.800
18 mar 202451,9652,2451,3151,6151,6179.100
15 mar 202451,0951,9951,0951,6451,64158.200
14 mar 202452,4052,8451,0151,2751,2746.100
13 mar 202452,1152,9952,1152,6152,6168.200
12 mar 202452,4452,5151,5551,9651,9638.800
11 mar 202450,6552,7050,6552,4052,40137.700
08 mar 202451,8152,5150,8050,8350,8389.600
07 mar 202451,6052,9251,6051,8351,8369.100
06 mar 202450,1051,5050,1051,1551,15106.200
05 mar 202451,5051,5048,9249,0449,04398.400
04 mar 202454,3554,3552,6952,8452,8499.800
01 mar 202452,9554,5952,8154,3254,32134.600
29 feb 202451,5953,3251,5552,5452,5489.900
28 feb 202450,1251,0050,1250,7550,7547.500
27 feb 202449,1049,8848,9149,6949,69111.700
26 feb 202448,4249,5948,3948,8448,8459.000
23 feb 202448,6248,6747,3948,3448,3468.600
22 feb 202448,9549,3048,2348,2948,2939.100
21 feb 202448,7549,4548,4048,7248,7260.700
20 feb 202449,3649,4347,9448,1148,11166.300
16 feb 202448,9050,6148,9050,2450,24116.300
15 feb 202447,0748,9147,0748,2748,2777.600
14 feb 202446,6647,5646,6647,4147,4131.300
13 feb 202447,9047,9045,9046,1746,1763.200
12 feb 202447,9949,6347,9248,8548,85109.500
09 feb 202447,5548,3847,4348,0948,09100.700
08 feb 202447,0047,7146,8547,4547,4549.500
07 feb 202447,1547,5046,6646,9346,93265.900
06 feb 202445,2346,3045,2346,1546,1555.000
05 feb 202445,2845,2844,0244,2344,23108.700
02 feb 202446,2746,6345,5445,9345,9366.000
01 feb 202447,3248,2946,7547,3747,37109.800
31 ene 202448,5249,0647,3047,4047,4061.600
30 ene 202449,4849,6948,8148,9348,9342.600
29 ene 202449,2150,3848,8050,3650,36312.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...