Mercados españoles cerrados

Robo Global Robotics and Automation Index ETF (ROBO)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
55,84+0,51 (+0,92%)
Al cierre: 04:00PM EDT
55,33 -0,51 (-0,91%)
Después del cierre: 07:55PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202456,0056,2655,6155,8455,8441.269
02 may 202454,9055,4654,5255,3355,33102.300
01 may 202454,6955,4154,1954,3754,37159.900
30 abr 202454,9055,2454,4554,4554,4560.900
29 abr 202454,9455,3654,9455,1955,19100.500
26 abr 202454,1854,9454,1854,6954,6940.100
25 abr 202453,3954,0453,1153,8553,8532.900
24 abr 202454,6554,7554,0554,3854,3849.200
23 abr 202453,8454,5553,7854,3354,3335.300
22 abr 202453,3253,7953,0253,5653,5643.200
19 abr 202453,3153,5652,9053,1053,1035.900
18 abr 202453,8454,1453,3853,6253,6241.500
17 abr 202454,2854,5153,5753,7553,7565.000
16 abr 202454,2254,4953,8454,1754,1752.500
15 abr 202455,8455,8954,5054,6854,6873.400
12 abr 202455,9156,0055,2055,3455,3456.000
11 abr 202456,4756,7255,9256,6256,62111.000
10 abr 202456,3056,5656,0456,3056,3038.000
09 abr 202457,0857,4056,8957,3757,37122.100
08 abr 202456,7956,9756,7056,7956,7952.600
05 abr 202456,3756,9956,3756,7156,7147.900
04 abr 202457,7857,9456,5156,5456,5456.500
03 abr 202457,0957,5957,0057,3757,3745.600
02 abr 202457,4057,4356,9757,2957,2960.700
01 abr 202458,7358,7457,9658,1258,1267.300
28 mar 202458,5558,7358,4458,6458,6436.100
27 mar 202458,4558,5957,9958,5358,5344.200
26 mar 202458,3858,4658,0558,0558,0539.300
25 mar 202458,0858,3658,0058,2358,23165.900
22 mar 202458,5558,8158,2758,4758,4744.200
21 mar 202458,5058,9858,5058,6258,6279.000
20 mar 202457,7758,3457,3458,2358,23141.400
19 mar 202457,1457,6657,0257,5757,5731.200
18 mar 202458,1658,1657,4957,5157,51117.500
15 mar 202457,2757,5957,1757,4057,4055.400
14 mar 202458,3558,3557,1657,4257,4267.500
13 mar 202458,5658,5858,1658,2258,2267.000
12 mar 202458,5758,8658,1358,8258,8262.100
11 mar 202458,3858,5458,1058,2758,27165.300
08 mar 202459,5159,7558,8058,8458,8439.600
07 mar 202458,8059,2658,6359,1859,18157.800
06 mar 202457,9458,7057,9458,3158,3154.500
05 mar 202457,9958,0657,2357,4157,41128.200
04 mar 202458,1358,4258,0258,1558,1556.400
01 mar 202457,5058,4557,4258,2958,2979.100
29 feb 202457,3157,6657,1557,4157,41129.900
28 feb 202456,8257,1156,7757,0057,0030.500
27 feb 202457,1657,5057,1657,4157,4142.500
26 feb 202456,6957,0056,5156,8856,8863.500
23 feb 202456,8357,0056,5556,5856,5837.700
22 feb 202456,5356,9856,5356,8256,8260.200
21 feb 202456,0756,0755,4855,8555,85114.900
20 feb 202456,0456,6155,9356,2456,2452.400
16 feb 202456,2756,5355,9856,0956,0942.700
15 feb 202456,0556,5056,0356,3856,3853.100
14 feb 202455,2255,9655,0655,8255,8268.000
13 feb 202455,0555,2854,4354,7854,78103.100
12 feb 202456,1156,6756,1156,2756,27127.900
09 feb 202455,6656,2455,6656,0856,0841.000
08 feb 202455,2755,6555,1355,4155,4174.800
07 feb 202455,2155,3654,8755,2155,2169.800
06 feb 202454,6955,1754,5755,1455,1470.200
05 feb 202455,1555,1554,5154,8754,8769.600
02 feb 202455,3955,7255,1055,6555,6558.000
01 feb 202455,2355,8555,0355,7555,7571.700
31 ene 202455,8055,9754,8454,9554,9586.100
30 ene 202456,3556,4756,0156,1056,1055.600
29 ene 202455,9056,7155,8056,6356,6373.300
26 ene 202456,2756,5656,1056,1756,1742.200
25 ene 202456,4356,4455,9356,1456,1460.400
24 ene 202456,5456,5955,9055,9055,9070.200
23 ene 202455,9956,1955,6956,1056,1067.200
22 ene 202455,5556,1155,4255,8955,89125.100
19 ene 202454,7655,2054,3655,1955,19141.000
18 ene 202454,3554,7254,2754,7054,7044.600
17 ene 202454,1154,1253,6654,1254,1289.700
16 ene 202455,3555,3954,9355,0955,0948.000
12 ene 202456,2256,5455,7055,8055,8057.300
11 ene 202455,7055,8355,1555,7455,7452.000
10 ene 202455,6055,7655,0755,5955,5949.600
09 ene 202455,0055,5254,8555,1655,1653.400
08 ene 202454,4255,5054,4255,4555,4578.800
05 ene 202454,0154,7553,7254,3854,3888.100
04 ene 202454,1354,5654,0854,2754,2753.400
03 ene 202455,3055,3054,2854,4454,44123.300
02 ene 202456,8556,8555,7955,9955,9996.800
29 dic 202357,6457,8257,1857,3057,3042.600
28 dic 202357,6757,9657,5857,6557,6536.300
27 dic 202357,6557,7957,3957,6657,6672.400
26 dic 202357,2757,6857,1457,6257,6245.800
22 dic 202356,9657,1756,6856,8456,8450.200
21 dic 202356,5456,9056,3656,8456,84128.000
20 dic 202356,9057,1155,7855,8355,8379.600
19 dic 202356,1056,7856,1056,7856,7872.100
18 dic 202356,0656,0655,6655,8755,8759.300
15 dic 202355,9756,4355,8856,0156,0180.800
14 dic 202355,0056,0154,9955,8255,8296.700
13 dic 202353,5854,6453,2054,6154,6186.800
12 dic 202353,4053,6553,1053,5753,5776.300
11 dic 202352,9453,5752,9453,4753,4760.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...