Mercados españoles abiertos en 6 hrs 52 min

Astoria US Equal Weight Quality Kings ETF (ROE)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
28,44+0,14 (+0,49%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202428,4928,5128,3928,4428,445800
09 may 202428,2328,3028,2328,3028,301400
08 may 202428,1228,1528,1228,1228,124200
07 may 202428,1728,1928,1028,1328,131100
06 may 202428,0128,1028,0128,1028,107000
03 may 202427,6927,8327,6927,8327,838700
02 may 202427,2927,5527,2927,5527,55600
01 may 202427,3727,3927,3127,3127,311900
30 abr 202427,8627,8727,6027,6027,6032.700
29 abr 202427,9928,0727,9828,0728,072700
26 abr 202428,0928,0927,8727,8827,8814.700
25 abr 202427,5327,7427,5327,7427,743500
24 abr 202427,7727,7727,6327,7727,771600
23 abr 202427,6327,7227,6327,6527,651200
22 abr 202427,2827,5227,2127,3727,3714.700
19 abr 202427,3827,3827,1527,1827,1812.000
18 abr 202427,4327,4327,3027,3227,32900
17 abr 202427,5527,5527,3027,3027,302800
16 abr 202427,4727,6127,4727,5527,556500
15 abr 202428,1428,1427,5227,5827,583400
12 abr 202427,9727,9727,7427,7727,7712.700
11 abr 202428,2328,2528,2228,2228,224000
10 abr 202428,4228,4328,2128,3028,305500
09 abr 202428,5728,7228,5728,7228,72100
08 abr 202428,7528,7728,6728,6728,673000
05 abr 202428,5528,7528,5528,7028,7014.200
04 abr 202429,0229,0428,4528,4928,494800
03 abr 202428,7428,8828,7428,8228,8227.600
02 abr 202428,7128,7528,6828,7228,7213.000
01 abr 202429,1429,1429,0029,0529,0518.900
28 mar 202429,1529,2229,1429,1929,1912.900
27 mar 202428,8929,1228,8729,1229,122700
26 mar 202428,8328,8328,7128,7128,715000
26 mar 20240.099 Dividendo
25 mar 202428,9428,9428,8128,8128,714300
22 mar 202428,9628,9928,9128,9328,8310.500
21 mar 202429,0529,1529,0229,0628,9614.500
20 mar 202428,8828,8828,6028,8328,731200
19 mar 202428,4028,5928,4028,5928,49700
18 mar 202428,5528,5528,3928,4128,3151.100
15 mar 202428,4228,5028,3928,3928,298900
14 mar 202429,1029,1028,4728,5228,422800
13 mar 202428,8128,8128,7828,7828,6811.200
12 mar 202428,4228,7128,4228,7128,61500
11 mar 202428,1928,4328,1928,4028,307900
08 mar 202428,7628,7628,4328,4328,349000
07 mar 202428,5528,6628,5528,6428,553500
06 mar 202428,2728,2928,2228,2828,184300
05 mar 202428,0928,0928,0428,0427,952500
04 mar 202428,3228,3628,2128,2128,118000
01 mar 202427,8728,0927,8728,0928,005800
29 feb 202427,7827,7827,6927,7827,697200
28 feb 202427,9127,9127,5927,5927,507000
27 feb 202427,6727,6727,6227,6527,556500
26 feb 202427,6427,6627,6227,6227,521600
23 feb 202427,6727,6727,6327,6327,534600
22 feb 202427,3427,6727,3427,6727,5710.200
21 feb 202426,9327,0726,9127,0726,984700
20 feb 202426,9927,0726,9327,0726,982200
16 feb 202427,3027,3827,1427,1427,0521.000
15 feb 202427,3327,4527,3327,4127,323000
14 feb 202427,0327,1526,9327,1527,0619.800
13 feb 202426,8026,8426,7326,7826,698100
12 feb 202426,7327,2726,7327,1227,039000
09 feb 202426,7527,0126,7527,0126,9139.000
08 feb 202426,9726,9726,6926,8126,7115.000
07 feb 202426,6926,7026,6826,6926,606400
06 feb 202426,6426,6426,5526,5926,504700
05 feb 202426,3926,6026,3926,5726,4815.100
02 feb 202426,4026,5926,4026,5926,508000
01 feb 202426,3926,5926,2826,5926,506500
31 ene 202426,6826,6826,3626,3726,2812.600
30 ene 202426,5626,6926,5626,6726,5814.600
29 ene 202426,4026,5726,3726,5726,4730.300
26 ene 202426,4526,5126,3826,4226,3317.400
25 ene 202426,4626,5126,3826,4626,375200
24 ene 202426,4026,4526,2526,2526,1625.400
23 ene 202426,2826,2826,1926,2126,123500
22 ene 202426,2726,3126,2526,2726,182700
19 ene 202425,9226,1625,9226,1426,0517.400
18 ene 202425,6425,7925,5725,7925,706200
17 ene 202425,6925,6925,5225,6025,514300
16 ene 202425,7525,9125,7425,7825,6939.100
12 ene 202426,0026,0025,8425,8825,795000
11 ene 202425,8425,9225,7625,9225,834700
10 ene 202425,8225,8825,8225,8825,7967.200
09 ene 202425,7525,8625,7525,8625,776400
08 ene 202425,6025,9725,6025,9725,884000
05 ene 202425,7425,7425,6025,6725,583600
04 ene 202425,7325,7325,6225,6225,535700
03 ene 202425,7425,7925,7225,7225,636700
02 ene 202425,9825,9925,8425,9425,854900
29 dic 202326,0526,0525,9426,0025,913000
28 dic 202326,1226,1226,0726,0725,988300
27 dic 202326,0626,1026,0526,0625,973700
26 dic 202325,8726,1225,8726,1126,0210.000
22 dic 202325,9726,0125,8325,9225,8318.200
21 dic 202325,8125,8825,6925,8725,7817.500
20 dic 202325,9826,0625,6025,6025,521700
20 dic 20230.105 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...