Mercados españoles cerrados en 6 hrs 54 min

Russell Inv Global Real Estate Secs R6 (RRSRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
27,50+0,48 (+1,78%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202427,5027,5027,5027,5027,50-
01 may 202427,0227,0227,0227,0227,02-
30 abr 202427,0127,0127,0127,0127,01-
29 abr 202427,4127,4127,4127,4127,41-
26 abr 202427,1327,1327,1327,1327,13-
25 abr 202427,0827,0827,0827,0827,08-
24 abr 202427,2027,2027,2027,2027,20-
23 abr 202427,3027,3027,3027,3027,30-
22 abr 202427,0127,0127,0127,0127,01-
19 abr 202426,7326,7326,7326,7326,73-
18 abr 202426,6426,6426,6426,6426,64-
17 abr 202426,6326,6326,6326,6326,63-
16 abr 202426,7626,7626,7626,7626,76-
15 abr 202427,1227,1227,1227,1227,12-
12 abr 202427,4927,4927,4927,4927,49-
11 abr 202427,8127,8127,8127,8127,81-
10 abr 202427,7527,7527,7527,7527,75-
09 abr 202428,6828,6828,6828,6828,68-
08 abr 202428,4128,4128,4128,4128,41-
05 abr 202428,1128,1128,1128,1128,11-
04 abr 202427,9327,9327,9327,9327,93-
03 abr 202428,1028,1028,1028,1028,10-
02 abr 202428,1728,1728,1728,1728,17-
02 abr 20240.27 Dividendo
01 abr 202428,8228,8228,8228,8228,55-
28 mar 202429,2129,2129,2129,2128,94-
27 mar 202429,0229,0229,0229,0228,75-
26 mar 202428,4228,4228,4228,4228,15-
25 mar 202428,4828,4828,4828,4828,21-
22 mar 202428,6328,6328,6328,6328,36-
21 mar 202428,9428,9428,9428,9428,67-
20 mar 202428,7628,7628,7628,7628,49-
19 mar 202428,5228,5228,5228,5228,25-
18 mar 202428,4228,4228,4228,4228,15-
15 mar 202428,3628,3628,3628,3628,09-
14 mar 202428,4128,4128,4128,4128,14-
13 mar 202428,7328,7328,7328,7328,46-
12 mar 202428,8928,8928,8928,8928,62-
11 mar 202428,9028,9028,9028,9028,63-
08 mar 202429,0029,0029,0029,0028,73-
07 mar 202428,7628,7628,7628,7628,49-
06 mar 202428,6528,6528,6528,6528,38-
05 mar 202428,4128,4128,4128,4128,14-
04 mar 202428,7328,7328,7328,7328,46-
01 mar 202428,5628,5628,5628,5628,29-
29 feb 202428,2728,2728,2728,2728,01-
28 feb 202428,1028,1028,1028,1027,84-
27 feb 202428,0728,0728,0728,0727,81-
26 feb 202428,0728,0728,0728,0727,81-
23 feb 202428,2728,2728,2728,2728,01-
22 feb 202428,3328,3328,3328,3328,06-
21 feb 202428,2128,2128,2128,2127,95-
20 feb 202428,0528,0528,0528,0527,79-
16 feb 202428,1328,1328,1328,1327,87-
15 feb 202428,2728,2728,2728,2728,01-
14 feb 202427,6927,6927,6927,6927,43-
13 feb 202427,5227,5227,5227,5227,26-
12 feb 202428,0628,0628,0628,0627,80-
09 feb 202428,0928,0928,0928,0927,83-
08 feb 202428,0928,0928,0928,0927,83-
07 feb 202427,9627,9627,9627,9627,70-
06 feb 202427,9627,9627,9627,9627,70-
05 feb 202427,6927,6927,6927,6927,43-
02 feb 202428,1428,1428,1428,1427,88-
01 feb 202428,4328,4328,4328,4328,16-
31 ene 202428,0628,0628,0628,0627,80-
30 ene 202428,2128,2128,2128,2127,95-
29 ene 202428,3928,3928,3928,3928,12-
26 ene 202428,1828,1828,1828,1827,92-
25 ene 202428,1928,1928,1928,1927,93-
24 ene 202428,0128,0128,0128,0127,75-
23 ene 202428,2228,2228,2228,2227,96-
22 ene 202428,4128,4128,4128,4128,14-
19 ene 202428,3028,3028,3028,3028,03-
18 ene 202428,1328,1328,1328,1327,87-
17 ene 202428,1328,1328,1328,1327,87-
16 ene 202428,7428,7428,7428,7428,47-
12 ene 202429,0229,0229,0229,0228,75-
11 ene 202428,8328,8328,8328,8328,56-
10 ene 202429,0129,0129,0129,0128,74-
09 ene 202428,8728,8728,8728,8728,60-
08 ene 202429,0829,0829,0829,0828,81-
05 ene 202428,6828,6828,6828,6828,41-
04 ene 202428,6728,6728,6728,6728,40-
03 ene 202428,7228,7228,7228,7228,45-
02 ene 202429,3129,3129,3129,3129,04-
29 dic 202329,2929,2929,2929,2929,02-
28 dic 202329,5629,5629,5629,5629,28-
27 dic 202329,3929,3929,3929,3929,11-
26 dic 202329,2029,2029,2029,2028,93-
22 dic 202329,0329,0329,0329,0328,76-
21 dic 202328,9528,9528,9528,9528,68-
20 dic 202328,6628,6628,6628,6628,39-
19 dic 202328,9928,9928,9928,9928,72-
19 dic 20230.046 Dividendo
18 dic 202328,8328,8328,8328,8328,51-
15 dic 202328,9928,9928,9928,9928,67-
14 dic 202329,3429,3429,3429,3429,02-
13 dic 202328,5128,5128,5128,5128,20-
12 dic 202327,6527,6527,6527,6527,35-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...