Mercados españoles cerrados

Russell Inv Sustainable Equity S (REQTX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
47,34-0,03 (-0,06%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202447,3447,3447,3447,3447,34-
13 jun 202447,3747,3747,3747,3747,37-
12 jun 202447,3547,3547,3547,3547,35-
11 jun 202447,0047,0047,0047,0047,00-
10 jun 202446,9346,9346,9346,9346,93-
07 jun 202446,8446,8446,8446,8446,84-
06 jun 202446,8946,8946,8946,8946,89-
05 jun 202446,8846,8846,8846,8846,88-
04 jun 202446,4346,4346,4346,4346,43-
03 jun 202446,3546,3546,3546,3546,35-
31 may 202446,3346,3346,3346,3346,33-
30 may 202445,8245,8245,8245,8245,82-
29 may 202446,2246,2246,2246,2246,22-
28 may 202446,5746,5746,5746,5746,57-
24 may 202446,8046,8046,8046,8046,80-
23 may 202446,6546,6546,6546,6546,65-
22 may 202447,0647,0647,0647,0647,06-
21 may 202447,1247,1247,1247,1247,12-
20 may 202447,0547,0547,0547,0547,05-
17 may 202447,0347,0347,0347,0347,03-
16 may 202447,0047,0047,0047,0047,00-
15 may 202446,9646,9646,9646,9646,96-
14 may 202446,5146,5146,5146,5146,51-
13 may 202446,3546,3546,3546,3546,35-
10 may 202446,4046,4046,4046,4046,40-
09 may 202446,3046,3046,3046,3046,30-
08 may 202446,0246,0246,0246,0246,02-
07 may 202446,0646,0646,0646,0646,06-
06 may 202446,0246,0246,0246,0246,02-
03 may 202445,6445,6445,6445,6445,64-
02 may 202445,1645,1645,1645,1645,16-
01 may 202444,8244,8244,8244,8244,82-
30 abr 202444,9944,9944,9944,9944,99-
29 abr 202445,7145,7145,7145,7145,71-
26 abr 202445,6445,6445,6445,6445,64-
25 abr 202445,3645,3645,3645,3645,36-
24 abr 202445,5545,5545,5545,5545,55-
23 abr 202445,5345,5345,5345,5345,53-
22 abr 202445,0245,0245,0245,0245,02-
19 abr 202444,6944,6944,6944,6944,69-
18 abr 202444,8644,8644,8644,8644,86-
17 abr 202444,9644,9644,9644,9644,96-
16 abr 202445,2045,2045,2045,2045,20-
15 abr 202445,2545,2545,2545,2545,25-
12 abr 202445,7445,7445,7445,7445,74-
11 abr 202446,3246,3246,3246,3246,32-
10 abr 202446,1246,1246,1246,1246,12-
09 abr 202446,6746,6746,6746,6746,67-
08 abr 202446,5546,5546,5546,5546,55-
05 abr 202446,5746,5746,5746,5746,57-
04 abr 202446,1246,1246,1246,1246,12-
03 abr 202446,6946,6946,6946,6946,69-
02 abr 202446,6946,6946,6946,6946,69-
01 abr 202447,0947,0947,0947,0947,09-
28 mar 202447,2647,2647,2647,2647,26-
27 mar 202447,1947,1947,1947,1947,19-
26 mar 202446,7846,7846,7846,7846,78-
25 mar 202446,8446,8446,8446,8446,84-
22 mar 202447,0047,0047,0047,0047,00-
21 mar 202447,1347,1347,1347,1347,13-
20 mar 202446,9946,9946,9946,9946,99-
19 mar 202446,6346,6346,6346,6346,63-
18 mar 202446,3546,3546,3546,3546,35-
15 mar 202446,1546,1546,1546,1546,15-
14 mar 202446,4846,4846,4846,4846,48-
13 mar 202446,6246,6246,6246,6246,62-
12 mar 202446,6446,6446,6446,6446,64-
11 mar 202446,2446,2446,2446,2446,24-
08 mar 202446,1246,1246,1246,1246,12-
07 mar 202446,3046,3046,3046,3046,30-
06 mar 202445,8345,8345,8345,8345,83-
05 mar 202445,6345,6345,6345,6345,63-
04 mar 202446,1246,1246,1246,1246,12-
01 mar 202446,1746,1746,1746,1746,17-
29 feb 202445,8745,8745,8745,8745,87-
28 feb 202445,6945,6945,6945,6945,69-
27 feb 202445,7845,7845,7845,7845,78-
26 feb 202445,7445,7445,7445,7445,74-
23 feb 202445,9245,9245,9245,9245,92-
22 feb 202445,8245,8245,8245,8245,82-
21 feb 202445,1045,1045,1045,1045,10-
20 feb 202444,9944,9944,9944,9944,99-
16 feb 202445,1645,1645,1645,1645,16-
15 feb 202445,4745,4745,4745,4745,47-
14 feb 202445,2145,2145,2145,2145,21-
13 feb 202444,7944,7944,7944,7944,79-
12 feb 202445,3645,3645,3645,3645,36-
09 feb 202445,4145,4145,4145,4145,41-
08 feb 202445,2445,2445,2445,2445,24-
07 feb 202445,2045,2045,2045,2045,20-
06 feb 202444,9344,9344,9344,9344,93-
05 feb 202444,7844,7844,7844,7844,78-
02 feb 202444,9644,9644,9644,9644,96-
01 feb 202444,7644,7644,7644,7644,76-
31 ene 202444,1944,1944,1944,1944,19-
30 ene 202444,7644,7644,7644,7644,76-
29 ene 202444,7044,7044,7044,7044,70-
26 ene 202444,3744,3744,3744,3744,37-
25 ene 202444,3744,3744,3744,3744,37-
24 ene 202444,1544,1544,1544,1544,15-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...