Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0689 -0,0017 (-0,16%) Petróleo Brent
85,07 -0,17 (-0,20%) Oro
2.334,70 +3,50 (+0,15%) Bitcoin EUR
59.969,45 -161,38 (-0,27%)
Sprott Energy Transition Materials ETF (SETM)
NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 17,36 | 17,44 | 17,19 | 17,26 | 17,26 | 9900 |
| 20 jun 2024 | 17,54 | 17,67 | 17,54 | 17,67 | 17,67 | 25.600 |
| 18 jun 2024 | 17,43 | 17,51 | 17,37 | 17,51 | 17,51 | 12.500 |
| 17 jun 2024 | 17,22 | 17,38 | 17,01 | 17,30 | 17,30 | 32.900 |
| 14 jun 2024 | 17,48 | 17,49 | 17,22 | 17,43 | 17,43 | 10.300 |
| 13 jun 2024 | 17,84 | 17,84 | 17,51 | 17,64 | 17,64 | 11.800 |
| 12 jun 2024 | 18,09 | 18,15 | 17,87 | 17,97 | 17,97 | 16.800 |
| 11 jun 2024 | 18,05 | 18,05 | 17,77 | 17,88 | 17,88 | 22.200 |
| 10 jun 2024 | 18,33 | 18,43 | 18,14 | 18,33 | 18,33 | 9400 |
| 07 jun 2024 | 19,05 | 19,05 | 18,21 | 18,26 | 18,26 | 7100 |
| 06 jun 2024 | 18,74 | 19,12 | 18,72 | 19,12 | 19,12 | 7600 |
| 05 jun 2024 | 18,71 | 18,77 | 18,65 | 18,75 | 18,75 | 4300 |
| 04 jun 2024 | 18,99 | 19,00 | 18,57 | 18,71 | 18,71 | 10.600 |
| 03 jun 2024 | 19,70 | 19,70 | 19,21 | 19,26 | 19,26 | 13.600 |
| 31 may 2024 | 19,61 | 19,72 | 19,35 | 19,72 | 19,72 | 9600 |
| 30 may 2024 | 19,59 | 19,60 | 19,50 | 19,51 | 19,51 | 18.100 |
| 29 may 2024 | 19,70 | 19,70 | 19,51 | 19,55 | 19,55 | 2300 |
| 28 may 2024 | 19,95 | 20,04 | 19,84 | 19,92 | 19,92 | 15.200 |
| 24 may 2024 | 19,56 | 19,72 | 19,44 | 19,62 | 19,62 | 5700 |
| 23 may 2024 | 19,78 | 20,02 | 19,23 | 19,27 | 19,27 | 14.900 |
| 22 may 2024 | 20,50 | 20,50 | 19,65 | 19,71 | 19,71 | 17.900 |
| 21 may 2024 | 20,81 | 20,82 | 20,58 | 20,68 | 20,68 | 12.300 |
| 20 may 2024 | 20,54 | 20,95 | 20,48 | 20,76 | 20,76 | 14.100 |
| 17 may 2024 | 19,94 | 20,45 | 19,90 | 20,40 | 20,40 | 11.200 |
| 16 may 2024 | 19,62 | 19,78 | 19,56 | 19,66 | 19,66 | 1100 |
| 15 may 2024 | 19,85 | 19,85 | 19,36 | 19,61 | 19,61 | 13.900 |
| 14 may 2024 | 19,45 | 19,83 | 19,45 | 19,83 | 19,83 | 5600 |
| 13 may 2024 | 19,44 | 19,52 | 19,25 | 19,33 | 19,33 | 4700 |
| 10 may 2024 | 19,66 | 19,66 | 19,30 | 19,43 | 19,43 | 3100 |
| 09 may 2024 | 19,31 | 19,45 | 19,30 | 19,41 | 19,41 | 2100 |
| 08 may 2024 | 19,12 | 19,12 | 18,90 | 19,01 | 19,01 | 3100 |
| 07 may 2024 | 19,44 | 19,52 | 19,25 | 19,35 | 19,35 | 2900 |
| 06 may 2024 | 19,03 | 19,40 | 19,03 | 19,29 | 19,29 | 3000 |
| 03 may 2024 | 18,72 | 18,90 | 18,71 | 18,86 | 18,86 | 6900 |
| 02 may 2024 | 18,26 | 18,61 | 18,26 | 18,52 | 18,52 | 2800 |
| 01 may 2024 | 18,61 | 18,61 | 18,22 | 18,50 | 18,50 | 2300 |
| 30 abr 2024 | 18,58 | 18,58 | 18,13 | 18,13 | 18,13 | 8500 |
| 29 abr 2024 | 18,63 | 18,86 | 18,56 | 18,86 | 18,86 | 6600 |
| 26 abr 2024 | 18,04 | 18,30 | 18,04 | 18,30 | 18,30 | 1300 |
| 25 abr 2024 | 17,70 | 17,99 | 17,70 | 17,90 | 17,90 | 3300 |
| 24 abr 2024 | 17,69 | 17,84 | 17,57 | 17,74 | 17,74 | 6100 |
| 23 abr 2024 | 17,67 | 17,68 | 17,67 | 17,68 | 17,68 | 900 |
| 22 abr 2024 | 17,63 | 17,71 | 17,57 | 17,71 | 17,71 | 600 |
| 19 abr 2024 | 18,00 | 18,20 | 17,85 | 17,89 | 17,89 | 39.300 |
| 18 abr 2024 | 17,98 | 18,14 | 17,92 | 18,04 | 18,04 | 36.500 |
| 17 abr 2024 | 18,11 | 18,11 | 17,89 | 17,89 | 17,89 | 1600 |
| 16 abr 2024 | 17,65 | 17,75 | 17,43 | 17,65 | 17,65 | 10.600 |
| 15 abr 2024 | 18,40 | 18,40 | 17,92 | 18,05 | 18,05 | 7800 |
| 12 abr 2024 | 18,74 | 18,89 | 18,12 | 18,16 | 18,16 | 11.200 |
| 11 abr 2024 | 18,55 | 18,68 | 18,24 | 18,68 | 18,68 | 4700 |
| 10 abr 2024 | 18,19 | 18,48 | 18,18 | 18,38 | 18,38 | 6400 |
| 09 abr 2024 | 18,66 | 18,66 | 18,43 | 18,58 | 18,58 | 4400 |
| 08 abr 2024 | 18,32 | 18,47 | 18,06 | 18,39 | 18,39 | 13.700 |
| 05 abr 2024 | 17,92 | 18,11 | 17,87 | 18,06 | 18,06 | 2400 |
| 04 abr 2024 | 18,30 | 18,43 | 17,95 | 17,95 | 17,95 | 5500 |
| 03 abr 2024 | 17,75 | 18,24 | 17,75 | 18,24 | 18,24 | 10.400 |
| 02 abr 2024 | 17,56 | 17,67 | 17,50 | 17,61 | 17,61 | 8700 |
| 01 abr 2024 | 17,45 | 17,67 | 17,34 | 17,58 | 17,58 | 7400 |
| 28 mar 2024 | 17,14 | 17,32 | 17,14 | 17,32 | 17,32 | 1300 |
| 27 mar 2024 | 16,71 | 17,05 | 16,71 | 17,05 | 17,05 | 12.900 |
| 26 mar 2024 | 16,84 | 16,90 | 16,76 | 16,76 | 16,76 | 2300 |
| 25 mar 2024 | 17,03 | 17,19 | 16,88 | 16,88 | 16,88 | 14.700 |
| 22 mar 2024 | 17,14 | 17,15 | 17,02 | 17,02 | 17,02 | 2000 |
| 21 mar 2024 | 17,35 | 17,38 | 17,28 | 17,28 | 17,28 | 3600 |
| 20 mar 2024 | 16,76 | 17,26 | 16,71 | 17,26 | 17,26 | 4400 |
| 19 mar 2024 | 16,65 | 16,79 | 16,58 | 16,67 | 16,67 | 3800 |
| 18 mar 2024 | 17,09 | 17,09 | 16,82 | 16,91 | 16,91 | 4300 |
| 15 mar 2024 | 16,80 | 17,01 | 16,80 | 16,97 | 16,97 | 2900 |
| 14 mar 2024 | 16,86 | 16,88 | 16,71 | 16,81 | 16,81 | 3900 |
| 13 mar 2024 | 17,02 | 17,10 | 16,92 | 16,92 | 16,92 | 1700 |
| 12 mar 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | 200 |
| 11 mar 2024 | 16,55 | 16,64 | 16,55 | 16,64 | 16,64 | 1800 |
| 08 mar 2024 | 16,77 | 16,77 | 16,41 | 16,50 | 16,50 | 2800 |
| 07 mar 2024 | 16,54 | 16,84 | 16,54 | 16,76 | 16,76 | 5400 |
| 06 mar 2024 | 16,23 | 16,35 | 16,23 | 16,31 | 16,31 | 1100 |
| 05 mar 2024 | 16,34 | 16,34 | 15,82 | 15,82 | 15,82 | 5700 |
| 04 mar 2024 | 16,72 | 16,72 | 16,46 | 16,54 | 16,54 | 29.000 |
| 01 mar 2024 | 16,45 | 16,75 | 16,45 | 16,74 | 16,74 | 1900 |
| 29 feb 2024 | 16,04 | 16,30 | 16,04 | 16,28 | 16,28 | 5500 |
| 28 feb 2024 | 15,92 | 16,12 | 15,92 | 16,04 | 16,04 | 1300 |
| 27 feb 2024 | 15,92 | 16,09 | 15,92 | 16,03 | 16,03 | 4300 |
| 26 feb 2024 | 15,67 | 15,76 | 15,61 | 15,73 | 15,73 | 2400 |
| 23 feb 2024 | 15,72 | 15,75 | 15,57 | 15,70 | 15,70 | 7500 |
| 22 feb 2024 | 15,88 | 15,89 | 15,80 | 15,80 | 15,80 | 2600 |
| 21 feb 2024 | 15,81 | 15,85 | 15,77 | 15,85 | 15,85 | 2100 |
| 20 feb 2024 | 16,02 | 16,08 | 15,70 | 15,75 | 15,75 | 12.800 |
| 16 feb 2024 | 16,20 | 16,39 | 16,20 | 16,29 | 16,29 | 9300 |
| 15 feb 2024 | 15,78 | 16,07 | 15,78 | 15,97 | 15,97 | 2400 |
| 14 feb 2024 | 15,55 | 15,76 | 15,52 | 15,73 | 15,73 | 8100 |
| 13 feb 2024 | 15,79 | 15,82 | 15,29 | 15,40 | 15,40 | 17.600 |
| 12 feb 2024 | 15,99 | 16,23 | 15,99 | 16,16 | 16,16 | 2000 |
| 09 feb 2024 | 16,02 | 16,06 | 15,91 | 15,97 | 15,97 | 4500 |
| 08 feb 2024 | 16,20 | 16,46 | 16,03 | 16,06 | 16,06 | 4100 |
| 07 feb 2024 | 16,25 | 16,31 | 16,10 | 16,10 | 16,10 | 8200 |
| 06 feb 2024 | 15,92 | 16,22 | 15,92 | 16,22 | 16,22 | 12.100 |
| 05 feb 2024 | 16,11 | 16,11 | 15,87 | 15,92 | 15,92 | 3900 |
| 02 feb 2024 | 16,49 | 16,49 | 16,40 | 16,49 | 16,49 | 6300 |
| 01 feb 2024 | 16,49 | 16,74 | 16,49 | 16,74 | 16,74 | 11.800 |
| 31 ene 2024 | 16,53 | 16,60 | 16,10 | 16,16 | 16,16 | 7300 |
| 30 ene 2024 | 16,29 | 16,52 | 16,29 | 16,49 | 16,49 | 3000 |
| *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.