Mercados españoles cerrados

Tradr Short Innovation Daily ETF (SARK)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
30,58+0,06 (+0,20%)
Al cierre: 04:00PM EDT
29,99 -0,59 (-1,93%)
Después del cierre: 06:48PM EDT
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202430,3430,8630,2930,5830,58576.400
27 jun 202430,9831,1230,4730,5230,52460.600
26 jun 202431,1031,1030,7030,8030,80324.100
25 jun 202430,9431,2330,8430,9730,97242.100
24 jun 202431,0031,2630,5531,0531,05421.700
21 jun 202431,0631,2830,9230,9430,94512.900
20 jun 202430,7531,3030,7530,9030,90552.100
18 jun 202430,5530,7430,4430,7030,70367.100
17 jun 202430,7430,9630,1530,3430,34389.000
14 jun 202430,4230,7330,2730,5430,54494.400
13 jun 202429,3430,2229,3030,1830,18662.300
12 jun 202429,5729,8329,1629,7229,721.108.400
11 jun 202430,6030,9730,3030,3230,32365.400
10 jun 202430,9030,9030,2630,3330,33265.000
07 jun 202430,3130,7029,9530,5830,58583.200
06 jun 202430,3730,4929,7029,9329,93681.300
05 jun 202430,8131,1230,3330,3630,36375.800
04 jun 202431,3231,4230,8031,0231,02264.200
03 jun 202431,0731,6330,7631,1631,16448.400
31 may 202431,0632,0330,7131,5431,54547.200
30 may 202431,0931,5031,0531,2731,27583.000
29 may 202430,8731,1530,7230,8030,80506.900
28 may 202430,2130,7330,1430,4030,40297.600
24 may 202430,6030,6930,0530,1430,14529.900
23 may 202429,5930,8529,5630,6730,67799.000
22 may 202429,7329,9729,3829,7929,79423.800
21 may 202429,4929,7229,3829,6329,63237.600
20 may 202429,4729,7829,3429,3629,36354.800
17 may 202429,5829,9029,3529,4429,44421.500
16 may 202429,4229,7929,2529,7929,79448.600
15 may 202429,0029,7528,8729,2529,25708.100
14 may 202429,9529,9629,0829,6829,681.263.000
13 may 202430,8930,8929,8130,2830,281.068.500
10 may 202430,2031,2530,1631,2131,21679.800
09 may 202430,3830,7030,2630,3630,36515.600
08 may 202430,1130,2529,9330,1530,15800.700
07 may 202429,0429,4728,9529,4229,421.322.500
06 may 202429,1629,2228,7528,8128,81911.800
03 may 202428,9629,7028,6529,4729,471.664.900
02 may 202430,0830,7729,7929,8429,841.070.800
01 may 202431,1231,2029,6530,6430,641.439.900
30 abr 202430,1330,8729,9030,8730,87931.100
29 abr 202429,9830,0729,4229,7429,741.222.400
26 abr 202430,7131,1330,3230,4730,471.005.700
25 abr 202431,5031,5730,6730,7730,771.009.000
24 abr 202430,0230,8829,9230,5930,591.124.800
23 abr 202431,3231,3730,2330,5930,591.153.500
22 abr 202431,8332,3031,2931,5031,501.464.500
19 abr 202431,3532,1631,0031,9331,931.502.300
18 abr 202431,2831,5730,7431,3031,301.208.400
17 abr 202430,5431,3530,4231,2031,201.253.600
16 abr 202430,5731,0830,4430,7530,752.025.700
15 abr 202428,8530,3228,8430,2330,231.500.700
12 abr 202428,1629,0128,1628,8828,881.635.400
11 abr 202428,1528,6427,9027,9427,941.304.500
10 abr 202428,5228,6228,1028,3428,342.423.500
09 abr 202427,9128,0327,5727,6827,681.228.900
08 abr 202428,1828,3027,8927,9827,98811.000
05 abr 202428,7928,8628,2628,5628,561.180.300
04 abr 202427,7228,4927,5428,4528,451.281.700
03 abr 202428,3228,5227,9028,0828,081.221.900
02 abr 202428,2128,5628,0828,1528,151.356.700
01 abr 202426,8627,5526,8427,3227,321.073.100
28 mar 202426,7926,9026,5726,8826,881.128.200
27 mar 202426,4427,1926,4226,8326,831.199.000
26 mar 202426,4526,8826,3726,8626,86833.800
25 mar 202427,2227,2226,6226,7426,741.280.700
22 mar 202426,8727,2726,7227,2027,20896.700
21 mar 202426,4426,6026,1526,5926,59887.600
20 mar 202427,6727,8626,6126,7626,761.945.900
19 mar 202427,9828,3127,5627,7227,721.414.100
18 mar 202427,5027,9827,3627,5427,54628.500
15 mar 202427,8627,9027,3427,5927,591.363.500
14 mar 202426,6827,8626,5727,5327,531.996.800
13 mar 202426,8927,0026,1926,7026,701.046.400
12 mar 202426,3927,1226,3926,7426,741.580.100
11 mar 202426,3626,6025,9226,5026,501.317.500
08 mar 202426,4226,7325,5726,4526,452.926.000
07 mar 202426,8727,1326,5426,7126,711.381.800
06 mar 202426,9227,4226,7427,0127,011.446.900
05 mar 202426,9127,6226,6527,4727,473.337.500
04 mar 202426,0826,7526,0826,5126,511.218.700
01 mar 202426,2026,6526,0326,2626,261.044.600
29 feb 202425,7726,4725,6626,2226,221.062.000
28 feb 202426,1226,3725,7826,2226,221.113.700
27 feb 202426,4026,5426,0426,0426,041.483.800
26 feb 202427,7327,7826,7726,8226,821.300.900
23 feb 202427,4927,9227,2527,7627,761.195.000
22 feb 202427,8628,2227,5427,7027,701.657.200
21 feb 202428,2128,6228,0528,3728,371.925.300
20 feb 202427,1428,0326,9827,5927,591.345.700
16 feb 202426,3826,7326,0126,7026,701.779.000
15 feb 202426,3526,4925,8226,0626,061.715.200
14 feb 202427,4527,6726,5826,6326,632.173.500
13 feb 202428,0528,4327,6628,1728,172.733.700
12 feb 202427,2527,2926,4626,6726,671.348.600
09 feb 202427,5027,7027,1027,2727,272.381.100
08 feb 202428,5228,7527,8427,9627,961.500.500
07 feb 202428,6829,2228,4428,7228,721.215.300
06 feb 202429,8029,9228,9728,9928,991.842.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...