Mercados españoles cerrados en 5 hrs 52 min
IBEX 35
10.991,80 +40,30 (+0,37%) Euro Stoxx 50
4.912,39 +9,79 (+0,20%) Dólar/Euro
1,0701 -0,0008 (-0,07%) Petróleo Brent
87,21 +0,82 (+0,95%) Oro
2.338,30 +1,70 (+0,07%) Bitcoin EUR
57.344,18 +360,92 (+0,63%)
Schwab Ariel ESG ETF (SAEF)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 01:25PM EDT
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 23,52 | 23,56 | 23,52 | 23,56 | 23,56 | 300 |
| 26 jun 2024 | 23,56 | 23,56 | 23,40 | 23,56 | 23,56 | 1500 |
| 26 jun 2024 | 0.037 Dividendo | |||||
| 25 jun 2024 | 23,65 | 23,65 | 23,48 | 23,50 | 23,47 | 1800 |
| 24 jun 2024 | 23,66 | 23,80 | 23,66 | 23,69 | 23,65 | 2000 |
| 21 jun 2024 | 23,52 | 23,55 | 23,47 | 23,55 | 23,51 | 3500 |
| 20 jun 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,43 | 100 |
| 18 jun 2024 | 23,54 | 23,60 | 23,52 | 23,52 | 23,49 | 2100 |
| 17 jun 2024 | 23,26 | 23,50 | 23,21 | 23,50 | 23,46 | 3600 |
| 14 jun 2024 | 23,18 | 23,27 | 23,15 | 23,26 | 23,23 | 1900 |
| 13 jun 2024 | 23,74 | 23,74 | 23,52 | 23,66 | 23,62 | 2300 |
| 12 jun 2024 | 24,03 | 24,03 | 23,80 | 23,80 | 23,77 | 1500 |
| 11 jun 2024 | 23,44 | 23,54 | 23,42 | 23,48 | 23,45 | 1500 |
| 10 jun 2024 | 23,59 | 23,64 | 23,56 | 23,64 | 23,60 | 1400 |
| 07 jun 2024 | 23,70 | 23,70 | 23,59 | 23,59 | 23,55 | 400 |
| 06 jun 2024 | 23,92 | 23,96 | 23,80 | 23,80 | 23,76 | 2200 |
| 05 jun 2024 | 23,72 | 24,00 | 23,72 | 24,00 | 23,96 | 4200 |
| 04 jun 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 23,72 | 100 |
| 03 jun 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,82 | 100 |
| 31 may 2024 | 23,76 | 23,88 | 23,76 | 23,88 | 23,84 | 200 |
| 30 may 2024 | 23,69 | 23,78 | 23,69 | 23,71 | 23,67 | 1400 |
| 29 may 2024 | 23,56 | 23,60 | 23,55 | 23,55 | 23,51 | 1100 |
| 28 may 2024 | 23,99 | 23,99 | 23,83 | 23,83 | 23,79 | 700 |
| 24 may 2024 | 24,02 | 24,02 | 23,99 | 23,99 | 23,95 | 800 |
| 23 may 2024 | 23,94 | 23,94 | 23,74 | 23,74 | 23,70 | 1300 |
| 22 may 2024 | 24,13 | 24,20 | 24,05 | 24,05 | 24,01 | 4800 |
| 21 may 2024 | 24,07 | 24,14 | 24,07 | 24,14 | 24,10 | 900 |
| 20 may 2024 | 24,08 | 24,19 | 24,08 | 24,16 | 24,12 | 800 |
| 17 may 2024 | 24,02 | 24,06 | 24,02 | 24,06 | 24,03 | 1100 |
| 16 may 2024 | 24,26 | 24,26 | 24,10 | 24,10 | 24,07 | 200 |
| 15 may 2024 | 24,33 | 24,34 | 24,30 | 24,34 | 24,30 | 2300 |
| 14 may 2024 | 24,12 | 24,15 | 24,04 | 24,14 | 24,10 | 700 |
| 13 may 2024 | 23,97 | 23,97 | 23,86 | 23,86 | 23,82 | 1100 |
| 10 may 2024 | 24,00 | 24,00 | 23,09 | 24,00 | 23,96 | 2600 |
| 09 may 2024 | 23,78 | 23,90 | 23,78 | 23,90 | 23,86 | 600 |
| 08 may 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 23,72 | 100 |
| 07 may 2024 | 23,70 | 23,76 | 23,67 | 23,67 | 23,63 | 1600 |
| 06 may 2024 | 23,54 | 23,60 | 23,54 | 23,60 | 23,56 | 700 |
| 03 may 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,32 | 100 |
| 02 may 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 22,96 | 900 |
| 01 may 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,64 | 100 |
| 30 abr 2024 | 23,02 | 23,02 | 22,78 | 22,78 | 22,75 | 900 |
| 29 abr 2024 | 22,95 | 23,10 | 22,95 | 23,04 | 23,00 | 1200 |
| 26 abr 2024 | 22,90 | 23,03 | 22,90 | 22,98 | 22,94 | 7000 |
| 25 abr 2024 | 22,86 | 22,90 | 22,86 | 22,90 | 22,86 | 400 |
| 24 abr 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,04 | 100 |
| 23 abr 2024 | 22,78 | 23,08 | 22,78 | 23,08 | 23,04 | 700 |
| 22 abr 2024 | 22,63 | 22,79 | 22,62 | 22,72 | 22,68 | 2300 |
| 19 abr 2024 | 22,50 | 22,51 | 22,45 | 22,51 | 22,48 | 700 |
| 18 abr 2024 | 22,47 | 22,52 | 22,34 | 22,34 | 22,31 | 1000 |
| 17 abr 2024 | 22,55 | 22,55 | 22,43 | 22,43 | 22,39 | 1100 |
| 16 abr 2024 | 22,56 | 22,60 | 22,52 | 22,52 | 22,49 | 2300 |
| 15 abr 2024 | 22,86 | 22,91 | 22,64 | 22,70 | 22,66 | 3100 |
| 12 abr 2024 | 23,26 | 23,26 | 22,85 | 22,90 | 22,86 | 6700 |
| 11 abr 2024 | 23,26 | 23,34 | 23,26 | 23,26 | 23,22 | 17.000 |
| 10 abr 2024 | 23,32 | 23,32 | 23,31 | 23,31 | 23,27 | 200 |
| 09 abr 2024 | 23,93 | 23,96 | 23,82 | 23,96 | 23,93 | 1400 |
| 08 abr 2024 | 23,85 | 24,02 | 23,85 | 23,92 | 23,88 | 2700 |
| 05 abr 2024 | 23,86 | 23,90 | 23,86 | 23,88 | 23,85 | 1000 |
| 04 abr 2024 | 24,22 | 24,22 | 23,73 | 23,73 | 23,70 | 2800 |
| 03 abr 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,94 | 300 |
| 02 abr 2024 | 23,90 | 23,98 | 23,90 | 23,98 | 23,94 | 3800 |
| 01 abr 2024 | 24,52 | 24,52 | 24,28 | 24,28 | 24,24 | 2100 |
| 28 mar 2024 | 24,58 | 24,60 | 24,52 | 24,59 | 24,55 | 4500 |
| 27 mar 2024 | 24,21 | 24,49 | 24,21 | 24,49 | 24,45 | 800 |
| 26 mar 2024 | 24,18 | 24,18 | 24,02 | 24,02 | 23,98 | 800 |
| 25 mar 2024 | 24,18 | 24,18 | 24,04 | 24,04 | 24,01 | 2000 |
| 22 mar 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 24,04 | 200 |
| 21 mar 2024 | 24,24 | 24,32 | 24,20 | 24,27 | 24,23 | 2300 |
| 20 mar 2024 | 23,64 | 23,90 | 23,64 | 23,90 | 23,86 | 600 |
| 20 mar 2024 | 0.031 Dividendo | |||||
| 19 mar 2024 | 23,50 | 23,68 | 23,50 | 23,68 | 23,61 | 600 |
| 18 mar 2024 | 23,60 | 23,68 | 23,58 | 23,60 | 23,53 | 8700 |
| 15 mar 2024 | 23,35 | 23,58 | 23,35 | 23,53 | 23,47 | 1000 |
| 14 mar 2024 | 23,78 | 23,78 | 23,48 | 23,48 | 23,41 | 700 |
| 13 mar 2024 | 23,96 | 23,96 | 23,85 | 23,85 | 23,79 | 1100 |
| 12 mar 2024 | 23,74 | 23,78 | 23,68 | 23,78 | 23,71 | 1400 |
| 11 mar 2024 | 23,88 | 23,88 | 23,78 | 23,78 | 23,71 | 400 |
| 08 mar 2024 | 23,90 | 24,13 | 23,88 | 23,88 | 23,81 | 2900 |
| 07 mar 2024 | 23,99 | 23,99 | 23,89 | 23,94 | 23,87 | 2000 |
| 06 mar 2024 | 23,79 | 23,84 | 23,76 | 23,79 | 23,72 | 3700 |
| 05 mar 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,61 | 300 |
| 04 mar 2024 | 23,84 | 23,94 | 23,84 | 23,86 | 23,79 | 500 |
| 01 mar 2024 | 23,80 | 23,84 | 23,80 | 23,82 | 23,76 | 1200 |
| 29 feb 2024 | 23,76 | 23,80 | 23,74 | 23,79 | 23,72 | 1900 |
| 28 feb 2024 | 23,63 | 23,68 | 23,58 | 23,60 | 23,53 | 4900 |
| 27 feb 2024 | 23,53 | 23,56 | 23,53 | 23,56 | 23,49 | 300 |
| 26 feb 2024 | 23,26 | 23,46 | 23,26 | 23,29 | 23,22 | 1200 |
| 23 feb 2024 | 23,24 | 23,42 | 23,24 | 23,30 | 23,23 | 2300 |
| 22 feb 2024 | 23,16 | 23,27 | 23,16 | 23,27 | 23,20 | 1600 |
| 21 feb 2024 | 22,83 | 22,96 | 22,83 | 22,96 | 22,89 | 700 |
| 20 feb 2024 | 23,02 | 23,12 | 23,02 | 23,08 | 23,01 | 2700 |
| 16 feb 2024 | 23,36 | 23,36 | 23,26 | 23,26 | 23,20 | 2800 |
| 15 feb 2024 | 23,42 | 23,52 | 23,40 | 23,50 | 23,43 | 1700 |
| 14 feb 2024 | 22,72 | 23,08 | 22,72 | 23,05 | 22,98 | 4800 |
| 13 feb 2024 | 22,58 | 22,68 | 22,54 | 22,64 | 22,57 | 2300 |
| 12 feb 2024 | 23,22 | 23,38 | 23,22 | 23,38 | 23,31 | 1200 |
| 09 feb 2024 | 23,16 | 23,16 | 22,98 | 23,09 | 23,02 | 3600 |
| 08 feb 2024 | 22,79 | 22,92 | 22,79 | 22,91 | 22,84 | 3400 |
| 07 feb 2024 | 22,90 | 22,97 | 22,89 | 22,89 | 22,83 | 1800 |
| *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.