Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.236,18 +128,01 (+0,21%)
Global X Russell 2000 Covered Call & Growth ETF (RYLG)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 02:14PM EDT
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 24,60 | 24,75 | 24,60 | 24,69 | 24,69 | 1200 |
| 20 jun 2024 | 24,67 | 24,67 | 24,64 | 24,64 | 24,64 | 500 |
| 18 jun 2024 | 24,81 | 24,81 | 24,77 | 24,77 | 24,77 | 200 |
| 17 jun 2024 | 24,35 | 24,70 | 24,35 | 24,70 | 24,70 | 600 |
| 14 jun 2024 | 24,55 | 24,55 | 24,50 | 24,54 | 24,54 | 700 |
| 13 jun 2024 | 24,81 | 24,96 | 24,68 | 24,90 | 24,90 | 5200 |
| 12 jun 2024 | 25,38 | 25,38 | 25,08 | 25,12 | 25,12 | 2200 |
| 11 jun 2024 | 24,64 | 24,70 | 24,64 | 24,70 | 24,70 | 700 |
| 10 jun 2024 | 24,71 | 24,78 | 24,68 | 24,78 | 24,78 | 600 |
| 07 jun 2024 | 24,65 | 24,71 | 24,65 | 24,71 | 24,71 | 400 |
| 06 jun 2024 | 24,98 | 24,98 | 24,82 | 24,94 | 24,94 | 1600 |
| 05 jun 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | 300 |
| 04 jun 2024 | 24,99 | 24,99 | 24,76 | 24,76 | 24,76 | 1600 |
| 03 jun 2024 | 25,22 | 25,22 | 24,99 | 25,07 | 25,07 | 1500 |
| 31 may 2024 | 24,98 | 25,11 | 24,98 | 25,11 | 25,11 | 500 |
| 30 may 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | 100 |
| 29 may 2024 | 24,88 | 24,88 | 24,83 | 24,83 | 24,83 | 800 |
| 28 may 2024 | 25,22 | 25,22 | 25,04 | 25,05 | 25,05 | 1300 |
| 24 may 2024 | 25,09 | 25,09 | 25,08 | 25,08 | 25,08 | 600 |
| 23 may 2024 | 24,85 | 24,89 | 24,84 | 24,84 | 24,84 | 300 |
| 22 may 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | 100 |
| 21 may 2024 | 25,25 | 25,35 | 25,25 | 25,35 | 25,35 | 400 |
| 20 may 2024 | 25,29 | 25,42 | 25,29 | 25,36 | 25,36 | 600 |
| 20 may 2024 | 0.136 Dividendo | |||||
| 17 may 2024 | 25,55 | 25,55 | 25,41 | 25,42 | 25,29 | 700 |
| 16 may 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,38 | 100 |
| 15 may 2024 | 25,53 | 25,57 | 25,47 | 25,57 | 25,43 | 1200 |
| 14 may 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,29 | 100 |
| 13 may 2024 | 25,27 | 25,42 | 25,27 | 25,33 | 25,20 | 3900 |
| 10 may 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,12 | 100 |
| 09 may 2024 | 25,41 | 25,41 | 25,34 | 25,34 | 25,20 | 500 |
| 08 may 2024 | 25,11 | 25,26 | 25,11 | 25,26 | 25,12 | 900 |
| 07 may 2024 | 25,20 | 25,29 | 25,20 | 25,29 | 25,15 | 500 |
| 06 may 2024 | 25,18 | 25,19 | 25,17 | 25,17 | 25,04 | 2300 |
| 03 may 2024 | 25,01 | 25,11 | 24,96 | 25,05 | 24,92 | 1100 |
| 02 may 2024 | 24,90 | 24,90 | 24,80 | 24,88 | 24,75 | 800 |
| 01 may 2024 | 24,53 | 24,64 | 24,53 | 24,61 | 24,47 | 600 |
| 30 abr 2024 | 24,71 | 24,71 | 24,56 | 24,56 | 24,42 | 400 |
| 29 abr 2024 | 24,93 | 24,93 | 24,87 | 24,87 | 24,74 | 1000 |
| 26 abr 2024 | 24,75 | 24,82 | 24,70 | 24,76 | 24,63 | 700 |
| 25 abr 2024 | 24,38 | 24,55 | 24,38 | 24,55 | 24,42 | 500 |
| 24 abr 2024 | 24,74 | 24,74 | 24,67 | 24,67 | 24,54 | 100 |
| 23 abr 2024 | 24,67 | 24,73 | 24,67 | 24,73 | 24,59 | 200 |
| 22 abr 2024 | 24,26 | 24,49 | 24,23 | 24,42 | 24,29 | 28.100 |
| 22 abr 2024 | 0.154 Dividendo | |||||
| 19 abr 2024 | 24,43 | 24,44 | 24,33 | 24,33 | 24,05 | 700 |
| 18 abr 2024 | 24,38 | 24,38 | 24,35 | 24,35 | 24,07 | 300 |
| 17 abr 2024 | 24,70 | 24,70 | 24,39 | 24,40 | 24,11 | 1600 |
| 16 abr 2024 | 24,56 | 24,62 | 24,56 | 24,60 | 24,32 | 500 |
| 15 abr 2024 | 25,01 | 25,01 | 24,57 | 24,71 | 24,42 | 2700 |
| 12 abr 2024 | 25,07 | 25,07 | 24,91 | 25,00 | 24,71 | 2100 |
| 11 abr 2024 | 25,41 | 25,45 | 25,41 | 25,44 | 25,14 | 1000 |
| 10 abr 2024 | 25,34 | 25,34 | 25,19 | 25,19 | 24,89 | 1300 |
| 09 abr 2024 | 25,65 | 25,66 | 25,56 | 25,66 | 25,36 | 800 |
| 08 abr 2024 | 25,55 | 25,59 | 25,55 | 25,56 | 25,27 | 1200 |
| 05 abr 2024 | 25,45 | 25,58 | 25,45 | 25,55 | 25,25 | 600 |
| 04 abr 2024 | 25,87 | 25,87 | 25,40 | 25,42 | 25,12 | 1500 |
| 03 abr 2024 | 25,54 | 25,59 | 25,54 | 25,59 | 25,29 | 400 |
| 02 abr 2024 | 25,50 | 25,50 | 25,48 | 25,48 | 25,18 | 900 |
| 01 abr 2024 | 25,95 | 25,95 | 25,75 | 25,82 | 25,51 | 3100 |
| 28 mar 2024 | 25,86 | 26,00 | 25,86 | 25,94 | 25,64 | 2300 |
| 27 mar 2024 | 25,71 | 25,83 | 25,71 | 25,83 | 25,53 | 700 |
| 26 mar 2024 | 25,51 | 25,53 | 25,51 | 25,53 | 25,23 | 1400 |
| 25 mar 2024 | 25,63 | 25,63 | 25,57 | 25,57 | 25,27 | 800 |
| 22 mar 2024 | 25,76 | 25,76 | 25,53 | 25,53 | 25,23 | 2200 |
| 21 mar 2024 | 25,60 | 25,84 | 25,60 | 25,75 | 25,45 | 4400 |
| 20 mar 2024 | 25,18 | 25,62 | 25,18 | 25,61 | 25,31 | 8200 |
| 19 mar 2024 | 25,02 | 25,20 | 25,01 | 25,16 | 24,87 | 1100 |
| 18 mar 2024 | 25,21 | 25,21 | 25,06 | 25,06 | 24,76 | 400 |
| 18 mar 2024 | 0.162 Dividendo | |||||
| 15 mar 2024 | 25,18 | 25,28 | 25,18 | 25,27 | 24,81 | 400 |
| 14 mar 2024 | 25,35 | 25,35 | 25,18 | 25,18 | 24,73 | 1500 |
| 13 mar 2024 | 25,55 | 25,80 | 25,53 | 25,63 | 25,17 | 27.700 |
| 12 mar 2024 | 25,41 | 25,52 | 25,41 | 25,52 | 25,06 | 2300 |
| 11 mar 2024 | 25,48 | 25,53 | 25,40 | 25,41 | 24,95 | 4200 |
| 08 mar 2024 | 25,70 | 25,79 | 25,50 | 25,50 | 25,04 | 3500 |
| 07 mar 2024 | 25,50 | 25,58 | 25,49 | 25,58 | 25,12 | 500 |
| 06 mar 2024 | 25,32 | 25,40 | 25,32 | 25,40 | 24,94 | 600 |
| 05 mar 2024 | 25,28 | 25,37 | 25,26 | 25,26 | 24,81 | 700 |
| 04 mar 2024 | 25,42 | 25,58 | 25,42 | 25,46 | 25,00 | 2500 |
| 01 mar 2024 | 25,05 | 25,40 | 25,05 | 25,39 | 24,93 | 9500 |
| 29 feb 2024 | 25,30 | 25,32 | 25,27 | 25,27 | 24,81 | 1400 |
| 28 feb 2024 | 25,13 | 25,23 | 25,11 | 25,11 | 24,66 | 700 |
| 27 feb 2024 | 25,28 | 25,28 | 25,17 | 25,25 | 24,79 | 1800 |
| 26 feb 2024 | 24,90 | 25,06 | 24,85 | 25,00 | 24,55 | 2300 |
| 23 feb 2024 | 24,94 | 25,04 | 24,87 | 24,87 | 24,42 | 1800 |
| 22 feb 2024 | 24,74 | 24,83 | 24,57 | 24,80 | 24,36 | 3300 |
| 21 feb 2024 | 24,55 | 24,58 | 24,55 | 24,57 | 24,13 | 800 |
| 20 feb 2024 | 24,63 | 24,82 | 24,60 | 24,66 | 24,22 | 4100 |
| 20 feb 2024 | 0.158 Dividendo | |||||
| 16 feb 2024 | 25,17 | 25,30 | 25,17 | 25,21 | 24,60 | 1600 |
| 15 feb 2024 | 25,25 | 25,29 | 25,25 | 25,28 | 24,67 | 1400 |
| 14 feb 2024 | 24,98 | 25,12 | 24,80 | 25,03 | 24,42 | 1200 |
| 13 feb 2024 | 25,10 | 25,10 | 24,55 | 24,69 | 24,10 | 3900 |
| 12 feb 2024 | 25,00 | 25,30 | 25,00 | 25,24 | 24,63 | 7700 |
| 09 feb 2024 | 24,79 | 24,95 | 24,78 | 24,95 | 24,35 | 1900 |
| 08 feb 2024 | 24,61 | 24,81 | 24,61 | 24,80 | 24,20 | 800 |
| 07 feb 2024 | 24,35 | 24,53 | 24,35 | 24,53 | 23,94 | 800 |
| 06 feb 2024 | 24,22 | 24,58 | 24,22 | 24,52 | 23,93 | 2300 |
| 05 feb 2024 | 24,26 | 24,46 | 24,09 | 24,22 | 23,64 | 5200 |
| *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.