Mercados españoles cerrados

Hartford Multifactor Diversified International ETF (RODE)

Cboe US - Cboe US Precio demorado. Divisa en USD
Añadir a la lista de favoritos
28,56-0,11 (-0,39%)
A partir del 12:34PM EDT. Mercado abierto.
Intervalo de fechas:
15 jul 2023 - 15 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 jul 202428,5828,6428,5628,5628,56590
12 jul 202428,6928,8028,0628,6728,679600
11 jul 202428,6228,6228,1728,1728,174000
10 jul 202428,3328,3328,3328,3328,33100
09 jul 202428,1128,1128,1128,1128,11100
08 jul 202428,1728,1728,1728,1728,17100
05 jul 202428,2828,2828,2828,2828,28100
03 jul 202428,1628,1628,1628,1628,16100
02 jul 202428,0228,0227,8927,8927,89600
01 jul 202427,7727,7727,7727,7727,77100
28 jun 202427,7827,7827,7827,7827,78100
27 jun 202427,7027,7027,7027,7027,70100
27 jun 20240.544 Dividendo
26 jun 202428,1928,1928,1928,1927,65100
25 jun 202428,3228,3228,3228,3227,77100
24 jun 202428,3628,3628,3628,3627,81100
21 jun 202428,1428,1428,1428,1427,60100
20 jun 202428,0628,5028,0628,2327,693300
18 jun 202428,1228,1228,1228,1227,58100
17 jun 202427,9927,9927,7227,7227,19400
14 jun 202427,9327,9327,9327,9327,40-
13 jun 202428,0628,0628,0128,0327,49600
12 jun 202428,3528,3528,3328,3327,78100
11 jun 202428,1128,1128,1128,1127,57-
10 jun 202428,4228,4228,4228,4227,87-
07 jun 202428,3528,3528,3528,3527,81-
06 jun 202428,6728,6728,6728,6728,11100
05 jun 202428,6128,6128,6128,6128,06-
04 jun 202428,5028,5028,5028,5027,95100
03 jun 202428,5528,6028,5528,6028,05400
31 may 202428,2828,4428,2828,4427,89900
30 may 202428,4228,4428,3028,3027,753500
29 may 202428,5628,5628,2228,2227,681300
28 may 202428,9728,9728,5628,6528,091500
24 may 202428,5528,5528,5128,5127,96300
23 may 202428,3528,3528,3528,3527,80100
22 may 202428,4828,4828,4828,4827,93100
21 may 202428,6928,6928,6928,6928,14100
20 may 202428,6828,6828,6828,6828,13100
17 may 202428,7028,7028,7028,7028,15-
16 may 202429,0029,0028,6428,6428,092500
15 may 202428,5828,6028,5828,6028,05300
14 may 202428,4428,4428,4428,4427,89100
13 may 202428,3128,3128,3128,3127,76200
10 may 202428,2828,2828,2828,2827,73100
09 may 202427,8728,3027,8728,2127,671500
08 may 202428,1028,1028,1028,1027,56-
07 may 202428,1828,1828,1828,1827,64300
06 may 202428,0628,0628,0628,0627,52100
03 may 202427,9427,9427,9427,9427,40-
02 may 202427,7327,7327,7327,7327,19-
01 may 202427,3827,5527,3827,4026,871200
30 abr 202427,4627,4627,4027,4026,87100
29 abr 202427,6727,6727,6727,6727,14100
26 abr 202427,4327,4827,4327,4826,95800
25 abr 202427,2727,2727,2727,2726,75-
24 abr 202427,5127,5127,3127,3326,801100
23 abr 202427,3327,3327,3327,3326,81100
22 abr 202427,1927,1927,1927,1926,67-
19 abr 202426,9426,9426,9426,9426,42800
18 abr 202426,9627,0126,8026,8226,301100
17 abr 202426,9026,9026,8426,8426,32500
16 abr 202426,7726,7726,7626,7626,24100
15 abr 202427,1227,1227,1127,1126,591100
12 abr 202427,0327,3027,0327,1126,59600
11 abr 202427,7227,7227,4327,6027,072100
10 abr 202427,4827,4827,4127,4126,881100
09 abr 202427,8227,8727,8227,8727,33300
08 abr 202427,9127,9127,8927,8927,35600
05 abr 202427,5027,6827,4827,6527,121700
04 abr 202427,9627,9627,6227,6227,092100
03 abr 202427,7827,7827,7527,7527,21200
02 abr 202427,5727,5927,5727,5927,06400
01 abr 202427,6027,6027,5927,5927,06300
28 mar 202427,7327,7327,7327,7327,20-
27 mar 202427,6927,7527,6927,7527,212000
26 mar 202427,6227,6227,6227,6227,08-
25 mar 202427,6727,6727,6727,6727,14-
22 mar 202427,7227,7227,7227,7227,19100
21 mar 202427,9027,9027,9027,9027,36-
20 mar 202427,9027,9027,9027,9027,37-
19 mar 202427,6927,6927,6927,6927,16100
18 mar 202427,5527,5827,5527,5827,05200
15 mar 202427,5727,5727,5227,5727,042100
14 mar 202427,9227,9227,5327,5326,991800
13 mar 202427,8327,8327,8127,8127,28800
12 mar 202427,4827,7127,4827,7127,181300
11 mar 202427,6027,6427,6027,6427,10200
08 mar 202427,7527,7527,7527,7527,22200
07 mar 202427,6427,7527,6427,7527,22100
06 mar 202427,5827,5827,4727,4726,941600
05 mar 202427,1327,1327,1327,1326,61-
04 mar 202427,2027,2027,2027,2026,68100
01 mar 202427,2827,3127,2427,3126,781600
29 feb 202427,1227,1227,1227,1226,60500
28 feb 202427,0727,0926,9627,0526,535000
27 feb 202427,1827,2227,1727,2226,692000
26 feb 202427,1627,1627,1127,1126,59900
23 feb 202427,5127,5127,2827,2826,752500
22 feb 202427,2827,3227,2827,3226,79400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...