Mercados españoles cerrados en 1 hr 6 mins
IBEX 35
11.299,50 -29,50 (-0,26%) Euro Stoxx 50
5.041,21 +16,04 (+0,32%) Dólar/Euro
1,0835 +0,0008 (+0,08%) Petróleo Brent
82,37 +0,47 (+0,57%) Oro
2.355,30 -37,60 (-1,57%) Bitcoin EUR
62.816,53 -1.740,95 (-2,70%)
Astoria US Equal Weight Quality Kings ETF (ROE)
NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 04:00PM EDT. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 28,96 | 28,97 | 28,97 | 28,97 | 28,97 | 32.399 |
| 21 may 2024 | 28,85 | 28,93 | 28,85 | 28,92 | 28,92 | 12.000 |
| 20 may 2024 | 28,87 | 28,97 | 28,86 | 28,89 | 28,89 | 5800 |
| 17 may 2024 | 28,81 | 28,83 | 28,71 | 28,81 | 28,81 | 20.200 |
| 16 may 2024 | 28,89 | 28,89 | 28,75 | 28,78 | 28,78 | 1400 |
| 15 may 2024 | 28,77 | 28,95 | 28,75 | 28,95 | 28,95 | 1000 |
| 14 may 2024 | 28,53 | 28,57 | 28,46 | 28,53 | 28,53 | 22.400 |
| 13 may 2024 | 28,48 | 28,53 | 28,37 | 28,37 | 28,37 | 5600 |
| 10 may 2024 | 28,49 | 28,51 | 28,39 | 28,44 | 28,44 | 5800 |
| 09 may 2024 | 28,23 | 28,30 | 28,23 | 28,30 | 28,30 | 1400 |
| 08 may 2024 | 28,12 | 28,15 | 28,12 | 28,12 | 28,12 | 4200 |
| 07 may 2024 | 28,17 | 28,19 | 28,10 | 28,13 | 28,13 | 1100 |
| 06 may 2024 | 28,01 | 28,10 | 28,01 | 28,10 | 28,10 | 7000 |
| 03 may 2024 | 27,69 | 27,83 | 27,69 | 27,83 | 27,83 | 8700 |
| 02 may 2024 | 27,29 | 27,55 | 27,29 | 27,55 | 27,55 | 600 |
| 01 may 2024 | 27,37 | 27,39 | 27,31 | 27,31 | 27,31 | 1900 |
| 30 abr 2024 | 27,86 | 27,87 | 27,60 | 27,60 | 27,60 | 32.700 |
| 29 abr 2024 | 27,99 | 28,07 | 27,98 | 28,07 | 28,07 | 2700 |
| 26 abr 2024 | 28,09 | 28,09 | 27,87 | 27,88 | 27,88 | 14.700 |
| 25 abr 2024 | 27,53 | 27,74 | 27,53 | 27,74 | 27,74 | 3500 |
| 24 abr 2024 | 27,77 | 27,77 | 27,63 | 27,77 | 27,77 | 1600 |
| 23 abr 2024 | 27,63 | 27,72 | 27,63 | 27,65 | 27,65 | 1200 |
| 22 abr 2024 | 27,28 | 27,52 | 27,21 | 27,37 | 27,37 | 14.700 |
| 19 abr 2024 | 27,38 | 27,38 | 27,15 | 27,18 | 27,18 | 12.000 |
| 18 abr 2024 | 27,43 | 27,43 | 27,30 | 27,32 | 27,32 | 900 |
| 17 abr 2024 | 27,55 | 27,55 | 27,30 | 27,30 | 27,30 | 2800 |
| 16 abr 2024 | 27,47 | 27,61 | 27,47 | 27,55 | 27,55 | 6500 |
| 15 abr 2024 | 28,14 | 28,14 | 27,52 | 27,58 | 27,58 | 3400 |
| 12 abr 2024 | 27,97 | 27,97 | 27,74 | 27,77 | 27,77 | 12.700 |
| 11 abr 2024 | 28,23 | 28,25 | 28,22 | 28,22 | 28,22 | 4000 |
| 10 abr 2024 | 28,42 | 28,43 | 28,21 | 28,30 | 28,30 | 5500 |
| 09 abr 2024 | 28,57 | 28,72 | 28,57 | 28,72 | 28,72 | 100 |
| 08 abr 2024 | 28,75 | 28,77 | 28,67 | 28,67 | 28,67 | 3000 |
| 05 abr 2024 | 28,55 | 28,75 | 28,55 | 28,70 | 28,70 | 14.200 |
| 04 abr 2024 | 29,02 | 29,04 | 28,45 | 28,49 | 28,49 | 4800 |
| 03 abr 2024 | 28,74 | 28,88 | 28,74 | 28,82 | 28,82 | 27.600 |
| 02 abr 2024 | 28,71 | 28,75 | 28,68 | 28,72 | 28,72 | 13.000 |
| 01 abr 2024 | 29,14 | 29,14 | 29,00 | 29,05 | 29,05 | 18.900 |
| 28 mar 2024 | 29,15 | 29,22 | 29,14 | 29,19 | 29,19 | 12.900 |
| 27 mar 2024 | 28,89 | 29,12 | 28,87 | 29,12 | 29,12 | 2700 |
| 26 mar 2024 | 28,83 | 28,83 | 28,71 | 28,71 | 28,71 | 5000 |
| 26 mar 2024 | 0.099 Dividendo | |||||
| 25 mar 2024 | 28,94 | 28,94 | 28,81 | 28,81 | 28,71 | 4300 |
| 22 mar 2024 | 28,96 | 28,99 | 28,91 | 28,93 | 28,83 | 10.500 |
| 21 mar 2024 | 29,05 | 29,15 | 29,02 | 29,06 | 28,96 | 14.500 |
| 20 mar 2024 | 28,88 | 28,88 | 28,60 | 28,83 | 28,73 | 1200 |
| 19 mar 2024 | 28,40 | 28,59 | 28,40 | 28,59 | 28,49 | 700 |
| 18 mar 2024 | 28,55 | 28,55 | 28,39 | 28,41 | 28,31 | 51.100 |
| 15 mar 2024 | 28,42 | 28,50 | 28,39 | 28,39 | 28,29 | 8900 |
| 14 mar 2024 | 29,10 | 29,10 | 28,47 | 28,52 | 28,42 | 2800 |
| 13 mar 2024 | 28,81 | 28,81 | 28,78 | 28,78 | 28,68 | 11.200 |
| 12 mar 2024 | 28,42 | 28,71 | 28,42 | 28,71 | 28,61 | 500 |
| 11 mar 2024 | 28,19 | 28,43 | 28,19 | 28,40 | 28,30 | 7900 |
| 08 mar 2024 | 28,76 | 28,76 | 28,43 | 28,43 | 28,34 | 9000 |
| 07 mar 2024 | 28,55 | 28,66 | 28,55 | 28,64 | 28,55 | 3500 |
| 06 mar 2024 | 28,27 | 28,29 | 28,22 | 28,28 | 28,18 | 4300 |
| 05 mar 2024 | 28,09 | 28,09 | 28,04 | 28,04 | 27,95 | 2500 |
| 04 mar 2024 | 28,32 | 28,36 | 28,21 | 28,21 | 28,11 | 8000 |
| 01 mar 2024 | 27,87 | 28,09 | 27,87 | 28,09 | 28,00 | 5800 |
| 29 feb 2024 | 27,78 | 27,78 | 27,69 | 27,78 | 27,69 | 7200 |
| 28 feb 2024 | 27,91 | 27,91 | 27,59 | 27,59 | 27,50 | 7000 |
| 27 feb 2024 | 27,67 | 27,67 | 27,62 | 27,65 | 27,55 | 6500 |
| 26 feb 2024 | 27,64 | 27,66 | 27,62 | 27,62 | 27,52 | 1600 |
| 23 feb 2024 | 27,67 | 27,67 | 27,63 | 27,63 | 27,53 | 4600 |
| 22 feb 2024 | 27,34 | 27,67 | 27,34 | 27,67 | 27,57 | 10.200 |
| 21 feb 2024 | 26,93 | 27,07 | 26,91 | 27,07 | 26,98 | 4700 |
| 20 feb 2024 | 26,99 | 27,07 | 26,93 | 27,07 | 26,98 | 2200 |
| 16 feb 2024 | 27,30 | 27,38 | 27,14 | 27,14 | 27,05 | 21.000 |
| 15 feb 2024 | 27,33 | 27,45 | 27,33 | 27,41 | 27,32 | 3000 |
| 14 feb 2024 | 27,03 | 27,15 | 26,93 | 27,15 | 27,06 | 19.800 |
| 13 feb 2024 | 26,80 | 26,84 | 26,73 | 26,78 | 26,69 | 8100 |
| 12 feb 2024 | 26,73 | 27,27 | 26,73 | 27,12 | 27,03 | 9000 |
| 09 feb 2024 | 26,75 | 27,01 | 26,75 | 27,01 | 26,91 | 39.000 |
| 08 feb 2024 | 26,97 | 26,97 | 26,69 | 26,81 | 26,71 | 15.000 |
| 07 feb 2024 | 26,69 | 26,70 | 26,68 | 26,69 | 26,60 | 6400 |
| 06 feb 2024 | 26,64 | 26,64 | 26,55 | 26,59 | 26,50 | 4700 |
| 05 feb 2024 | 26,39 | 26,60 | 26,39 | 26,57 | 26,48 | 15.100 |
| 02 feb 2024 | 26,40 | 26,59 | 26,40 | 26,59 | 26,50 | 8000 |
| 01 feb 2024 | 26,39 | 26,59 | 26,28 | 26,59 | 26,50 | 6500 |
| 31 ene 2024 | 26,68 | 26,68 | 26,36 | 26,37 | 26,28 | 12.600 |
| 30 ene 2024 | 26,56 | 26,69 | 26,56 | 26,67 | 26,58 | 14.600 |
| 29 ene 2024 | 26,40 | 26,57 | 26,37 | 26,57 | 26,47 | 30.300 |
| 26 ene 2024 | 26,45 | 26,51 | 26,38 | 26,42 | 26,33 | 17.400 |
| 25 ene 2024 | 26,46 | 26,51 | 26,38 | 26,46 | 26,37 | 5200 |
| 24 ene 2024 | 26,40 | 26,45 | 26,25 | 26,25 | 26,16 | 25.400 |
| 23 ene 2024 | 26,28 | 26,28 | 26,19 | 26,21 | 26,12 | 3500 |
| 22 ene 2024 | 26,27 | 26,31 | 26,25 | 26,27 | 26,18 | 2700 |
| 19 ene 2024 | 25,92 | 26,16 | 25,92 | 26,14 | 26,05 | 17.400 |
| 18 ene 2024 | 25,64 | 25,79 | 25,57 | 25,79 | 25,70 | 6200 |
| 17 ene 2024 | 25,69 | 25,69 | 25,52 | 25,60 | 25,51 | 4300 |
| 16 ene 2024 | 25,75 | 25,91 | 25,74 | 25,78 | 25,69 | 39.100 |
| 12 ene 2024 | 26,00 | 26,00 | 25,84 | 25,88 | 25,79 | 5000 |
| 11 ene 2024 | 25,84 | 25,92 | 25,76 | 25,92 | 25,83 | 4700 |
| 10 ene 2024 | 25,82 | 25,88 | 25,82 | 25,88 | 25,79 | 67.200 |
| 09 ene 2024 | 25,75 | 25,86 | 25,75 | 25,86 | 25,77 | 6400 |
| 08 ene 2024 | 25,60 | 25,97 | 25,60 | 25,97 | 25,88 | 4000 |
| 05 ene 2024 | 25,74 | 25,74 | 25,60 | 25,67 | 25,58 | 3600 |
| 04 ene 2024 | 25,73 | 25,73 | 25,62 | 25,62 | 25,53 | 5700 |
| 03 ene 2024 | 25,74 | 25,79 | 25,72 | 25,72 | 25,63 | 6700 |
| 02 ene 2024 | 25,98 | 25,99 | 25,84 | 25,94 | 25,85 | 4900 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.