Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.384,92 -594,10 (-0,94%)
Russell Investments Multifactor U.S. Equity Fund (RTDRX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
| 30 may 2024 | 17,94 | 17,94 | 17,94 | 17,94 | 17,94 | - |
| 29 may 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
| 28 may 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
| 24 may 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
| 23 may 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | - |
| 22 may 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
| 21 may 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 20 may 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
| 17 may 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 16 may 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
| 15 may 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
| 14 may 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
| 13 may 2024 | 17,94 | 17,94 | 17,94 | 17,94 | 17,94 | - |
| 10 may 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
| 09 may 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
| 08 may 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,82 | - |
| 07 may 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
| 06 may 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,82 | - |
| 03 may 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,62 | - |
| 02 may 2024 | 17,41 | 17,41 | 17,41 | 17,41 | 17,41 | - |
| 01 may 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | - |
| 30 abr 2024 | 17,29 | 17,29 | 17,29 | 17,29 | 17,29 | - |
| 29 abr 2024 | 17,59 | 17,59 | 17,59 | 17,59 | 17,59 | - |
| 26 abr 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 17,53 | - |
| 25 abr 2024 | 17,37 | 17,37 | 17,37 | 17,37 | 17,37 | - |
| 24 abr 2024 | 17,46 | 17,46 | 17,46 | 17,46 | 17,46 | - |
| 23 abr 2024 | 17,46 | 17,46 | 17,46 | 17,46 | 17,46 | - |
| 22 abr 2024 | 17,26 | 17,26 | 17,26 | 17,26 | 17,26 | - |
| 19 abr 2024 | 17,11 | 17,11 | 17,11 | 17,11 | 17,11 | - |
| 18 abr 2024 | 17,23 | 17,23 | 17,23 | 17,23 | 17,23 | - |
| 17 abr 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 17,27 | - |
| 16 abr 2024 | 17,37 | 17,37 | 17,37 | 17,37 | 17,37 | - |
| 15 abr 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,42 | - |
| 12 abr 2024 | 17,64 | 17,64 | 17,64 | 17,64 | 17,64 | - |
| 11 abr 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
| 10 abr 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
| 09 abr 2024 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | - |
| 08 abr 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
| 05 abr 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
| 04 abr 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
| 03 abr 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | - |
| 02 abr 2024 | 17,94 | 17,94 | 17,94 | 17,94 | 17,94 | - |
| 02 abr 2024 | 0.031 Dividendo | |||||
| 01 abr 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,09 | - |
| 28 mar 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,13 | - |
| 27 mar 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,11 | - |
| 26 mar 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,96 | - |
| 25 mar 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 17,99 | - |
| 22 mar 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,04 | - |
| 21 mar 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,07 | - |
| 20 mar 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,00 | - |
| 19 mar 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,83 | - |
| 18 mar 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,71 | - |
| 15 mar 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,62 | - |
| 14 mar 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,72 | - |
| 13 mar 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,77 | - |
| 12 mar 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,78 | - |
| 11 mar 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,59 | - |
| 08 mar 2024 | 17,64 | 17,64 | 17,64 | 17,64 | 17,61 | - |
| 07 mar 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,73 | - |
| 06 mar 2024 | 17,58 | 17,58 | 17,58 | 17,58 | 17,55 | - |
| 05 mar 2024 | 17,48 | 17,48 | 17,48 | 17,48 | 17,45 | - |
| 04 mar 2024 | 17,66 | 17,66 | 17,66 | 17,66 | 17,63 | - |
| 01 mar 2024 | 17,68 | 17,68 | 17,68 | 17,68 | 17,65 | - |
| 29 feb 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,52 | - |
| 28 feb 2024 | 17,45 | 17,45 | 17,45 | 17,45 | 17,42 | - |
| 27 feb 2024 | 17,48 | 17,48 | 17,48 | 17,48 | 17,45 | - |
| 26 feb 2024 | 17,45 | 17,45 | 17,45 | 17,45 | 17,42 | - |
| 23 feb 2024 | 17,49 | 17,49 | 17,49 | 17,49 | 17,46 | - |
| 22 feb 2024 | 17,48 | 17,48 | 17,48 | 17,48 | 17,45 | - |
| 21 feb 2024 | 17,12 | 17,12 | 17,12 | 17,12 | 17,09 | - |
| 20 feb 2024 | 17,11 | 17,11 | 17,11 | 17,11 | 17,08 | - |
| 16 feb 2024 | 17,22 | 17,22 | 17,22 | 17,22 | 17,19 | - |
| 15 feb 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,27 | - |
| 14 feb 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,17 | - |
| 13 feb 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 16,99 | - |
| 12 feb 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 17,24 | - |
| 09 feb 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 17,24 | - |
| 08 feb 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,13 | - |
| 07 feb 2024 | 17,12 | 17,12 | 17,12 | 17,12 | 17,09 | - |
| 06 feb 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,95 | - |
| 05 feb 2024 | 16,93 | 16,93 | 16,93 | 16,93 | 16,90 | - |
| 02 feb 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 16,97 | - |
| 01 feb 2024 | 16,82 | 16,82 | 16,82 | 16,82 | 16,79 | - |
| 31 ene 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 16,60 | - |
| 30 ene 2024 | 16,92 | 16,92 | 16,92 | 16,92 | 16,89 | - |
| 29 ene 2024 | 16,92 | 16,92 | 16,92 | 16,92 | 16,89 | - |
| 26 ene 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,76 | - |
| 25 ene 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,76 | - |
| 24 ene 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,66 | - |
| 23 ene 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,66 | - |
| 22 ene 2024 | 16,66 | 16,66 | 16,66 | 16,66 | 16,63 | - |
| 19 ene 2024 | 16,59 | 16,59 | 16,59 | 16,59 | 16,56 | - |
| 18 ene 2024 | 16,41 | 16,41 | 16,41 | 16,41 | 16,38 | - |
| 17 ene 2024 | 16,26 | 16,26 | 16,26 | 16,26 | 16,23 | - |
| 16 ene 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 16,32 | - |
| 12 ene 2024 | 16,41 | 16,41 | 16,41 | 16,41 | 16,38 | - |
| 11 ene 2024 | 16,41 | 16,41 | 16,41 | 16,41 | 16,38 | - |
| 10 ene 2024 | 16,41 | 16,41 | 16,41 | 16,41 | 16,38 | - |
| *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.