Mercados españoles cerrados
IBEX 35
11.023,50 -42,80 (-0,39%) Euro Stoxx 50
4.979,39 -8,09 (-0,16%) Dólar/Euro
1,0844 +0,0029 (+0,27%) Petróleo Brent
86,97 -0,37 (-0,42%) Oro
2.399,80 +30,40 (+1,28%) Bitcoin EUR
53.270,04 +1.454,95 (+2,81%)
Strategy Shares Newfound/ReSolve Robust Momentum ETF (ROMO)
Cboe US - Cboe US Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:42PM EDT
Intervalo de fechas:
07 jul 2023 - 07 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 30,42 | 30,55 | 30,42 | 30,50 | 30,50 | 4500 |
| 03 jul 2024 | 30,16 | 30,32 | 30,16 | 30,32 | 30,32 | 600 |
| 02 jul 2024 | 29,95 | 30,15 | 29,90 | 30,15 | 30,15 | 4000 |
| 01 jul 2024 | 30,00 | 30,00 | 29,92 | 29,99 | 29,99 | 7400 |
| 28 jun 2024 | 30,14 | 30,14 | 29,94 | 29,94 | 29,94 | 2600 |
| 27 jun 2024 | 30,10 | 30,10 | 30,02 | 30,02 | 30,02 | 700 |
| 26 jun 2024 | 29,96 | 30,03 | 29,89 | 30,03 | 30,03 | 8800 |
| 25 jun 2024 | 29,92 | 29,96 | 29,92 | 29,96 | 29,96 | 9900 |
| 24 jun 2024 | 30,05 | 30,05 | 29,87 | 29,87 | 29,87 | 1100 |
| 21 jun 2024 | 29,94 | 29,94 | 29,93 | 29,93 | 29,93 | 500 |
| 20 jun 2024 | 29,76 | 30,07 | 29,76 | 29,99 | 29,99 | 4000 |
| 18 jun 2024 | 30,00 | 30,05 | 30,00 | 30,05 | 30,05 | 12.100 |
| 17 jun 2024 | 29,71 | 29,98 | 29,71 | 29,98 | 29,98 | 400 |
| 14 jun 2024 | 29,61 | 29,73 | 29,61 | 29,73 | 29,73 | 4000 |
| 13 jun 2024 | 29,73 | 29,80 | 29,69 | 29,80 | 29,80 | 8200 |
| 12 jun 2024 | 29,89 | 29,89 | 29,79 | 29,79 | 29,79 | 2100 |
| 11 jun 2024 | 29,38 | 29,53 | 29,38 | 29,53 | 29,53 | 2300 |
| 10 jun 2024 | 29,40 | 29,50 | 29,40 | 29,50 | 29,50 | 1300 |
| 07 jun 2024 | 29,44 | 29,44 | 29,44 | 29,44 | 29,44 | 200 |
| 06 jun 2024 | 29,47 | 29,49 | 29,42 | 29,49 | 29,49 | 1000 |
| 05 jun 2024 | 29,37 | 29,47 | 29,37 | 29,47 | 29,47 | 2000 |
| 04 jun 2024 | 29,10 | 29,14 | 29,03 | 29,14 | 29,14 | 15.700 |
| 03 jun 2024 | 29,09 | 29,09 | 29,09 | 29,09 | 29,09 | 400 |
| 31 may 2024 | 28,73 | 29,06 | 28,73 | 29,06 | 29,06 | 700 |
| 30 may 2024 | 28,87 | 28,93 | 28,81 | 28,81 | 28,81 | 800 |
| 29 may 2024 | 29,02 | 29,02 | 28,96 | 28,96 | 28,96 | 300 |
| 28 may 2024 | 29,16 | 29,18 | 29,16 | 29,18 | 29,18 | 300 |
| 24 may 2024 | 28,69 | 29,18 | 28,69 | 29,18 | 29,18 | 2800 |
| 23 may 2024 | 29,23 | 29,23 | 28,99 | 28,99 | 28,99 | 3800 |
| 22 may 2024 | 29,23 | 29,26 | 29,13 | 29,18 | 29,18 | 5100 |
| 21 may 2024 | 29,22 | 29,30 | 29,21 | 29,30 | 29,30 | 2000 |
| 20 may 2024 | 29,31 | 29,34 | 29,23 | 29,23 | 29,23 | 1500 |
| 17 may 2024 | 29,18 | 29,20 | 29,16 | 29,20 | 29,20 | 1700 |
| 16 may 2024 | 29,30 | 29,30 | 29,18 | 29,20 | 29,20 | 2500 |
| 15 may 2024 | 29,17 | 29,24 | 29,17 | 29,24 | 29,24 | 1800 |
| 14 may 2024 | 28,85 | 28,93 | 28,75 | 28,93 | 28,93 | 2500 |
| 13 may 2024 | 28,82 | 28,82 | 28,74 | 28,77 | 28,77 | 500 |
| 10 may 2024 | 28,75 | 28,78 | 28,75 | 28,76 | 28,76 | 8400 |
| 09 may 2024 | 28,05 | 28,73 | 28,05 | 28,73 | 28,73 | 4500 |
| 08 may 2024 | 28,56 | 28,62 | 28,56 | 28,60 | 28,60 | 600 |
| 07 may 2024 | 28,66 | 28,66 | 28,60 | 28,60 | 28,60 | 2500 |
| 06 may 2024 | 28,37 | 28,54 | 28,37 | 28,54 | 28,54 | 8100 |
| 03 may 2024 | 28,17 | 28,28 | 28,15 | 28,28 | 28,28 | 1800 |
| 02 may 2024 | 27,76 | 27,92 | 27,76 | 27,92 | 27,92 | 5500 |
| 01 may 2024 | 27,69 | 27,71 | 27,69 | 27,71 | 27,71 | 800 |
| 30 abr 2024 | 28,07 | 28,08 | 27,81 | 27,81 | 27,81 | 1900 |
| 29 abr 2024 | 28,17 | 28,23 | 28,11 | 28,17 | 28,17 | 2100 |
| 26 abr 2024 | 28,07 | 28,21 | 28,07 | 28,10 | 28,10 | 4100 |
| 25 abr 2024 | 27,74 | 27,88 | 27,74 | 27,82 | 27,82 | 2200 |
| 24 abr 2024 | 28,22 | 28,22 | 27,84 | 27,97 | 27,97 | 4200 |
| 23 abr 2024 | 27,86 | 27,93 | 27,86 | 27,93 | 27,93 | 2000 |
| 22 abr 2024 | 27,46 | 27,81 | 27,46 | 27,60 | 27,60 | 1400 |
| 19 abr 2024 | 27,65 | 27,65 | 27,32 | 27,38 | 27,38 | 600 |
| 18 abr 2024 | 27,81 | 27,81 | 27,61 | 27,61 | 27,61 | 600 |
| 17 abr 2024 | 27,86 | 27,86 | 27,70 | 27,70 | 27,70 | 4900 |
| 16 abr 2024 | 27,85 | 27,94 | 27,83 | 27,85 | 27,85 | 1600 |
| 15 abr 2024 | 28,35 | 28,35 | 27,88 | 27,91 | 27,91 | 1800 |
| 12 abr 2024 | 28,28 | 28,42 | 28,21 | 28,23 | 28,23 | 1500 |
| 11 abr 2024 | 28,43 | 28,66 | 28,43 | 28,66 | 28,66 | 2000 |
| 10 abr 2024 | 28,48 | 28,56 | 28,37 | 28,46 | 28,46 | 24.900 |
| 09 abr 2024 | 28,75 | 28,75 | 28,54 | 28,68 | 28,68 | 2900 |
| 08 abr 2024 | 28,70 | 28,73 | 28,67 | 28,67 | 28,67 | 8900 |
| 05 abr 2024 | 28,67 | 28,74 | 28,65 | 28,68 | 28,68 | 2400 |
| 04 abr 2024 | 28,39 | 28,39 | 28,39 | 28,39 | 28,39 | 100 |
| 03 abr 2024 | 28,75 | 28,80 | 28,72 | 28,72 | 28,72 | 1400 |
| 02 abr 2024 | 28,55 | 28,64 | 28,54 | 28,64 | 28,64 | 12.600 |
| 01 abr 2024 | 29,00 | 29,00 | 28,84 | 28,84 | 28,84 | 2000 |
| 28 mar 2024 | 28,90 | 28,97 | 28,90 | 28,91 | 28,91 | 2200 |
| 27 mar 2024 | 28,77 | 28,91 | 28,72 | 28,91 | 28,91 | 1400 |
| 26 mar 2024 | 28,45 | 28,88 | 28,45 | 28,69 | 28,69 | 3300 |
| 25 mar 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | 1100 |
| 22 mar 2024 | 28,89 | 28,93 | 28,82 | 28,82 | 28,82 | 1700 |
| 21 mar 2024 | 28,87 | 28,96 | 28,86 | 28,90 | 28,90 | 5300 |
| 20 mar 2024 | 28,49 | 28,77 | 28,48 | 28,77 | 28,77 | 1600 |
| 19 mar 2024 | 28,27 | 28,54 | 28,27 | 28,54 | 28,54 | 2400 |
| 18 mar 2024 | 28,39 | 28,47 | 28,37 | 28,37 | 28,37 | 1700 |
| 15 mar 2024 | 28,25 | 28,25 | 28,14 | 28,19 | 28,19 | 500 |
| 14 mar 2024 | 28,45 | 28,45 | 28,28 | 28,37 | 28,37 | 800 |
| 13 mar 2024 | 28,46 | 28,52 | 28,40 | 28,46 | 28,46 | 11.800 |
| 12 mar 2024 | 28,29 | 28,54 | 28,29 | 28,53 | 28,53 | 1200 |
| 11 mar 2024 | 28,08 | 28,21 | 28,08 | 28,19 | 28,19 | 4100 |
| 08 mar 2024 | 28,44 | 28,50 | 28,25 | 28,25 | 28,25 | 1700 |
| 07 mar 2024 | 28,32 | 28,45 | 28,28 | 28,42 | 28,42 | 2300 |
| 06 mar 2024 | 28,05 | 28,20 | 28,05 | 28,13 | 28,13 | 1300 |
| 05 mar 2024 | 28,09 | 28,09 | 27,98 | 27,98 | 27,98 | 8600 |
| 04 mar 2024 | 28,23 | 28,32 | 28,23 | 28,26 | 28,26 | 1500 |
| 01 mar 2024 | 28,13 | 28,33 | 28,13 | 28,30 | 28,30 | 1200 |
| 29 feb 2024 | 28,01 | 28,11 | 27,92 | 28,11 | 28,11 | 6500 |
| 28 feb 2024 | 27,85 | 27,99 | 27,85 | 27,91 | 27,91 | 5600 |
| 27 feb 2024 | 27,89 | 27,97 | 27,87 | 27,97 | 27,97 | 2300 |
| 26 feb 2024 | 28,05 | 28,05 | 27,89 | 27,89 | 27,89 | 700 |
| 23 feb 2024 | 28,00 | 28,10 | 28,00 | 28,05 | 28,05 | 2000 |
| 22 feb 2024 | 27,86 | 28,02 | 27,86 | 28,02 | 28,02 | 7500 |
| 21 feb 2024 | 27,39 | 27,43 | 27,33 | 27,43 | 27,43 | 1300 |
| 20 feb 2024 | 27,33 | 27,38 | 27,28 | 27,38 | 27,38 | 5300 |
| 16 feb 2024 | 27,58 | 27,62 | 27,53 | 27,56 | 27,56 | 900 |
| 15 feb 2024 | 27,53 | 27,69 | 27,52 | 27,69 | 27,69 | 1800 |
| 14 feb 2024 | 27,41 | 27,51 | 27,35 | 27,51 | 27,51 | 2600 |
| 13 feb 2024 | 27,31 | 27,31 | 27,24 | 27,24 | 27,24 | 900 |
| 12 feb 2024 | 27,75 | 27,75 | 27,62 | 27,63 | 27,63 | 2300 |
| *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.