Mercados españoles cerrados en 7 hrs 4 min
IBEX 35
11.392,60 +39,50 (+0,35%) Euro Stoxx 50
5.075,39 +39,73 (+0,79%) Dólar/Euro
1,0878 +0,0004 (+0,03%) Petróleo Brent
78,92 +0,51 (+0,65%) Oro
2.380,90 +5,40 (+0,23%) Bitcoin EUR
65.212,41 -158,54 (-0,24%)
ETC 6 Meridian Mega Cap Equity ETF (SIXA)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:21PM EDT
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 41,09 | 41,22 | 41,09 | 41,19 | 41,19 | 1700 |
| 04 jun 2024 | 40,87 | 41,10 | 40,87 | 41,10 | 41,10 | 11.300 |
| 03 jun 2024 | 40,97 | 40,97 | 40,92 | 40,92 | 40,92 | 15.700 |
| 31 may 2024 | 40,51 | 41,09 | 40,47 | 41,09 | 41,09 | 4600 |
| 30 may 2024 | 40,45 | 40,45 | 40,42 | 40,42 | 40,42 | 600 |
| 29 may 2024 | 40,52 | 40,53 | 40,52 | 40,53 | 40,53 | 5200 |
| 28 may 2024 | 40,80 | 40,80 | 40,72 | 40,72 | 40,72 | 100 |
| 24 may 2024 | 40,86 | 40,86 | 40,86 | 40,86 | 40,86 | 100 |
| 23 may 2024 | 41,05 | 41,05 | 40,76 | 40,76 | 40,76 | 10.400 |
| 23 may 2024 | 0.046 Dividendo | |||||
| 22 may 2024 | 41,27 | 41,29 | 41,08 | 41,13 | 41,08 | 13.200 |
| 21 may 2024 | 41,29 | 41,31 | 41,21 | 41,31 | 41,27 | 6000 |
| 20 may 2024 | 41,41 | 41,41 | 41,23 | 41,23 | 41,18 | 8900 |
| 17 may 2024 | 41,33 | 41,36 | 41,30 | 41,36 | 41,32 | 1000 |
| 16 may 2024 | 41,43 | 41,43 | 41,29 | 41,30 | 41,25 | 7200 |
| 15 may 2024 | 41,25 | 41,35 | 41,25 | 41,35 | 41,31 | 400 |
| 14 may 2024 | 40,98 | 41,05 | 40,91 | 41,03 | 40,98 | 5300 |
| 13 may 2024 | 40,95 | 40,95 | 40,85 | 40,92 | 40,87 | 6200 |
| 10 may 2024 | 40,86 | 40,95 | 40,86 | 40,95 | 40,90 | 400 |
| 09 may 2024 | 40,83 | 40,83 | 40,79 | 40,81 | 40,77 | 5000 |
| 08 may 2024 | 40,62 | 40,69 | 40,62 | 40,66 | 40,61 | 4200 |
| 07 may 2024 | 40,59 | 40,61 | 40,58 | 40,60 | 40,55 | 900 |
| 06 may 2024 | 40,28 | 40,39 | 40,26 | 40,39 | 40,34 | 2500 |
| 03 may 2024 | 40,12 | 40,18 | 40,03 | 40,18 | 40,14 | 9800 |
| 02 may 2024 | 39,80 | 39,90 | 39,80 | 39,90 | 39,85 | 6200 |
| 01 may 2024 | 39,55 | 39,64 | 39,55 | 39,64 | 39,60 | 6400 |
| 30 abr 2024 | 40,18 | 40,18 | 39,89 | 39,89 | 39,85 | 300 |
| 29 abr 2024 | 40,32 | 40,32 | 40,32 | 40,32 | 40,28 | 700 |
| 26 abr 2024 | 40,19 | 40,26 | 40,17 | 40,19 | 40,15 | 2000 |
| 25 abr 2024 | 40,03 | 40,14 | 40,00 | 40,06 | 40,02 | 38.000 |
| 24 abr 2024 | 40,16 | 40,46 | 40,16 | 40,46 | 40,41 | 1100 |
| 24 abr 2024 | 0.041 Dividendo | |||||
| 23 abr 2024 | 40,43 | 40,43 | 40,42 | 40,42 | 40,33 | 12.100 |
| 22 abr 2024 | 39,87 | 40,17 | 39,87 | 40,07 | 39,98 | 9000 |
| 19 abr 2024 | 39,85 | 39,85 | 39,80 | 39,80 | 39,72 | 1700 |
| 18 abr 2024 | 39,74 | 39,82 | 39,68 | 39,70 | 39,62 | 11.900 |
| 17 abr 2024 | 39,51 | 39,65 | 39,46 | 39,65 | 39,57 | 5900 |
| 16 abr 2024 | 39,63 | 39,75 | 39,56 | 39,61 | 39,52 | 6900 |
| 15 abr 2024 | 40,01 | 40,01 | 39,68 | 39,68 | 39,59 | 3000 |
| 12 abr 2024 | 39,94 | 39,98 | 39,90 | 39,90 | 39,81 | 3100 |
| 11 abr 2024 | 40,15 | 40,42 | 40,15 | 40,42 | 40,33 | 1900 |
| 10 abr 2024 | 40,33 | 40,39 | 40,23 | 40,39 | 40,31 | 16.200 |
| 09 abr 2024 | 40,48 | 40,65 | 40,48 | 40,65 | 40,57 | 9100 |
| 08 abr 2024 | 40,65 | 40,65 | 40,61 | 40,61 | 40,52 | 500 |
| 05 abr 2024 | 40,71 | 40,73 | 40,69 | 40,69 | 40,60 | 1300 |
| 04 abr 2024 | 40,97 | 40,97 | 40,34 | 40,34 | 40,25 | 2700 |
| 03 abr 2024 | 40,80 | 40,80 | 40,75 | 40,75 | 40,66 | 6100 |
| 02 abr 2024 | 40,78 | 40,78 | 40,66 | 40,75 | 40,66 | 9100 |
| 01 abr 2024 | 40,88 | 40,92 | 40,88 | 40,92 | 40,84 | 3300 |
| 28 mar 2024 | 41,03 | 41,08 | 41,03 | 41,08 | 40,99 | 1800 |
| 27 mar 2024 | 40,79 | 40,93 | 40,74 | 40,93 | 40,85 | 8100 |
| 26 mar 2024 | 40,68 | 40,68 | 40,56 | 40,56 | 40,47 | 10.400 |
| 25 mar 2024 | 40,63 | 40,63 | 40,60 | 40,60 | 40,51 | 10.100 |
| 25 mar 2024 | 0.094 Dividendo | |||||
| 22 mar 2024 | 40,82 | 40,82 | 40,74 | 40,74 | 40,56 | 7300 |
| 21 mar 2024 | 40,92 | 40,92 | 40,83 | 40,83 | 40,65 | 1300 |
| 20 mar 2024 | 40,56 | 40,80 | 40,54 | 40,80 | 40,62 | 3900 |
| 19 mar 2024 | 40,41 | 40,56 | 40,41 | 40,56 | 40,38 | 5100 |
| 18 mar 2024 | 40,35 | 40,35 | 40,28 | 40,31 | 40,13 | 13.000 |
| 15 mar 2024 | 40,17 | 40,17 | 40,00 | 40,00 | 39,82 | 13.600 |
| 14 mar 2024 | 40,46 | 40,46 | 40,34 | 40,34 | 40,16 | 1800 |
| 13 mar 2024 | 40,53 | 40,53 | 40,48 | 40,48 | 40,30 | 2200 |
| 12 mar 2024 | 40,42 | 40,45 | 40,42 | 40,45 | 40,27 | 14.200 |
| 11 mar 2024 | 40,05 | 40,12 | 40,05 | 40,12 | 39,94 | 18.300 |
| 08 mar 2024 | 40,17 | 40,20 | 40,06 | 40,06 | 39,88 | 5600 |
| 07 mar 2024 | 40,17 | 40,21 | 40,17 | 40,21 | 40,03 | 800 |
| 06 mar 2024 | 40,03 | 40,03 | 39,91 | 39,91 | 39,73 | 6400 |
| 05 mar 2024 | 39,78 | 39,78 | 39,67 | 39,67 | 39,49 | 4500 |
| 04 mar 2024 | 39,96 | 39,96 | 39,87 | 39,88 | 39,70 | 900 |
| 01 mar 2024 | 39,81 | 39,95 | 39,81 | 39,95 | 39,77 | 13.000 |
| 29 feb 2024 | 39,48 | 39,60 | 39,48 | 39,60 | 39,43 | 1500 |
| 28 feb 2024 | 39,47 | 39,47 | 39,41 | 39,41 | 39,23 | 5100 |
| 27 feb 2024 | 39,47 | 39,52 | 39,47 | 39,52 | 39,34 | 1100 |
| 26 feb 2024 | 39,69 | 39,69 | 39,53 | 39,53 | 39,36 | 2000 |
| 26 feb 2024 | 0.033 Dividendo | |||||
| 23 feb 2024 | 39,66 | 39,69 | 39,65 | 39,65 | 39,44 | 4100 |
| 22 feb 2024 | 39,45 | 39,61 | 39,45 | 39,61 | 39,40 | 6300 |
| 21 feb 2024 | 38,87 | 38,95 | 38,87 | 38,95 | 38,74 | 1000 |
| 20 feb 2024 | 38,83 | 38,83 | 38,83 | 38,83 | 38,63 | 100 |
| 16 feb 2024 | 39,14 | 39,14 | 39,01 | 39,01 | 38,80 | 400 |
| 15 feb 2024 | 39,02 | 39,19 | 39,02 | 39,10 | 38,89 | 2200 |
| 14 feb 2024 | 38,73 | 38,95 | 38,73 | 38,95 | 38,75 | 4000 |
| 13 feb 2024 | 38,71 | 38,72 | 38,59 | 38,66 | 38,45 | 8800 |
| 12 feb 2024 | 39,09 | 39,13 | 39,09 | 39,10 | 38,89 | 12.800 |
| 09 feb 2024 | 39,02 | 39,03 | 39,02 | 39,03 | 38,82 | 1700 |
| 08 feb 2024 | 39,02 | 39,02 | 39,00 | 39,00 | 38,79 | 600 |
| 07 feb 2024 | 38,97 | 38,97 | 38,92 | 38,92 | 38,72 | 900 |
| 06 feb 2024 | 38,66 | 38,66 | 38,64 | 38,64 | 38,44 | 900 |
| 05 feb 2024 | 38,50 | 38,64 | 38,50 | 38,64 | 38,44 | 1000 |
| 02 feb 2024 | 38,62 | 38,72 | 38,62 | 38,72 | 38,52 | 1300 |
| 01 feb 2024 | 37,94 | 38,29 | 37,94 | 38,29 | 38,09 | 4200 |
| 31 ene 2024 | 38,09 | 38,09 | 37,88 | 37,88 | 37,68 | 700 |
| 30 ene 2024 | 38,33 | 38,35 | 38,33 | 38,35 | 38,15 | 13.600 |
| 29 ene 2024 | 38,17 | 38,34 | 38,17 | 38,34 | 38,14 | 4600 |
| 26 ene 2024 | 38,23 | 38,23 | 38,11 | 38,16 | 37,96 | 3300 |
| 25 ene 2024 | 37,92 | 38,05 | 37,90 | 38,05 | 37,85 | 23.600 |
| 24 ene 2024 | 37,92 | 37,92 | 37,68 | 37,68 | 37,48 | 6300 |
| 24 ene 2024 | 0.028 Dividendo | |||||
| 23 ene 2024 | 37,65 | 37,73 | 37,65 | 37,73 | 37,50 | 5800 |
| 22 ene 2024 | 37,53 | 37,53 | 37,53 | 37,53 | 37,31 | 100 |
| *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.