Mercados españoles cerrados

Regents Park Hedged Market Strategy ETF (RPHS)

Cboe US - Cboe US Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
9,60+0,01 (+0,06%)
Al cierre: 02:21PM EDT
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20249,649,649,599,609,609392
09 may 20249,559,629,559,599,5919.100
08 may 20249,539,579,529,569,5621.500
07 may 20249,559,609,549,569,5612.000
06 may 20249,449,549,449,539,5313.900
03 may 20249,459,489,459,459,4512.200
02 may 20249,359,399,339,379,3726.100
01 may 20249,279,439,279,309,3014.000
30 abr 20249,469,469,349,349,3460.000
29 abr 20249,409,479,409,439,4333.600
26 abr 20249,449,449,419,429,4225.400
25 abr 20249,249,369,249,359,3526.100
24 abr 20249,379,429,369,389,3822.500
23 abr 20249,369,409,369,379,3746.100
22 abr 20249,269,379,269,329,3227.500
19 abr 20249,319,349,269,269,2624.100
18 abr 20249,369,379,319,329,3210.700
17 abr 20249,369,389,339,339,3379.100
16 abr 20249,469,469,389,389,3815.100
15 abr 20249,509,529,409,429,4229.400
12 abr 20249,559,559,489,499,4913.200
11 abr 20249,519,729,489,669,6635.600
10 abr 20249,549,599,549,559,557300
09 abr 20249,619,669,609,649,6423.700
08 abr 20249,639,669,639,639,6310.700
05 abr 20249,629,669,599,639,639300
04 abr 20249,699,759,539,539,5314.800
03 abr 20249,579,709,579,649,6426.500
02 abr 20249,649,659,619,639,6335.700
01 abr 20249,709,729,679,699,6921.000
28 mar 20249,829,829,719,729,7219.100
27 mar 20249,699,719,669,719,719300
26 mar 20249,729,739,639,639,6334.200
25 mar 20249,689,709,659,669,6638.600
22 mar 20249,669,729,669,689,6824.600
21 mar 20249,749,769,719,749,7413.900
20 mar 20249,609,689,589,679,6747.000
19 mar 20249,519,619,519,589,58137.400
18 mar 20249,679,679,539,549,5431.600
15 mar 20249,529,529,489,499,4924.800
14 mar 20249,529,599,499,559,5531.900
13 mar 20249,539,629,539,579,579100
12 mar 20249,519,639,469,599,5920.300
11 mar 20249,469,529,429,499,4917.400
08 mar 20249,619,619,499,509,5048.500
07 mar 20249,579,589,549,559,5577.600
06 mar 20249,499,529,469,469,4610.300
05 mar 20249,599,599,399,429,4234.000
04 mar 20249,449,569,449,519,5110.000
01 mar 20249,389,549,389,519,5132.800
29 feb 20249,439,469,419,459,4516.400
28 feb 20249,439,459,409,409,4019.300
27 feb 20249,399,449,399,429,4243.600
26 feb 20249,449,479,419,419,4128.400
23 feb 20249,469,499,449,449,4416.600
22 feb 20249,399,459,389,449,4414.500
21 feb 20249,279,329,229,329,3220.200
20 feb 20249,269,299,239,269,2610.700
16 feb 20249,309,359,309,309,3012.200
15 feb 20249,319,369,319,349,3411.300
14 feb 20249,279,309,249,289,2812.500
13 feb 20249,229,289,189,229,2222.100
12 feb 20249,339,419,339,339,3333.500
09 feb 20249,339,359,319,349,3415.700
08 feb 20249,319,339,289,319,3117.000
07 feb 20249,279,319,249,299,2935.800
06 feb 20249,159,259,159,209,2044.400
05 feb 20249,159,259,159,259,2517.300
02 feb 20249,229,279,219,219,2121.900
01 feb 20249,079,109,049,109,1012.500
31 ene 20249,099,169,029,029,0226.100
30 ene 20249,109,249,109,199,1924.800
29 ene 20249,059,229,059,159,1588.700
26 ene 20249,109,169,089,099,0920.800
25 ene 20249,099,159,069,099,0922.300
24 ene 20249,079,199,059,059,0519.800
23 ene 20249,079,109,039,039,0315.900
22 ene 20249,019,129,019,039,0326.100
19 ene 20248,999,098,949,039,0347.400
18 ene 20248,898,998,878,948,9416.400
17 ene 20248,808,918,748,918,9129.700
16 ene 20248,888,938,868,888,8819.200
12 ene 20248,988,988,898,928,9228.400
11 ene 20248,889,008,809,009,0030.600
10 ene 20248,918,988,888,948,94145.200
09 ene 20248,788,928,788,878,878800
08 ene 20248,828,968,818,948,9416.000
05 ene 20248,848,898,778,798,7936.800
04 ene 20248,788,858,778,778,7737.300
03 ene 20248,798,898,768,778,7730.700
02 ene 20248,828,958,778,858,8516.300
29 dic 20238,908,968,888,908,9022.000
28 dic 20238,979,018,938,938,9332.100
27 dic 20238,929,038,928,988,9814.300
26 dic 20238,889,038,888,928,9211.800
22 dic 20238,888,958,868,898,8917.400
21 dic 20238,848,968,848,878,8774.400
20 dic 20238,999,048,778,798,7950.400
19 dic 20238,959,028,878,918,9130.800
18 dic 20238,958,978,878,878,879000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...