Mercados españoles cerrados en 5 hrs 8 min

First Trust Cloud Computing ETF (SKYY)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
96,54+1,01 (+1,06%)
Al cierre: 04:00PM EDT
95,75 -0,79 (-0,82%)
Después del cierre: 04:03PM EDT
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 jul 202495,7896,5794,7896,5496,54100.800
28 jun 202495,5596,1095,3095,5395,53100.000
27 jun 202493,1395,4593,1395,2095,20128.300
26 jun 202492,1593,3092,1293,2193,2197.100
25 jun 202492,1992,5891,8892,4392,4361.700
24 jun 202492,2592,7591,8591,9191,91107.900
21 jun 202491,7492,7191,4392,6292,6259.400
20 jun 202492,6792,7491,6092,0292,02149.300
18 jun 202492,2092,8192,1592,1992,19142.100
17 jun 202491,8892,6691,3292,3292,3286.500
14 jun 202491,6892,1091,6092,0992,0952.800
13 jun 202492,8492,9891,4091,8791,8792.000
12 jun 202492,9293,6092,5992,7392,7388.700
11 jun 202490,9891,4590,4391,3991,3979.000
10 jun 202490,5291,4690,5291,3091,3083.600
07 jun 202490,8491,4890,6390,8990,89100.000
06 jun 202490,8691,5090,8691,3591,35107.600
05 jun 202490,5790,9589,9790,9190,91133.600
04 jun 202489,0989,9089,0989,4989,49173.600
03 jun 202490,3790,6488,6389,4689,46321.200
31 may 202490,5490,5488,1789,9589,95170.200
30 may 202493,9593,9590,9791,1891,18219.600
29 may 202493,9895,0693,8695,0395,0398.500
28 may 202495,2695,5094,5494,9494,94111.600
24 may 202495,2295,4994,3895,0295,0296.400
23 may 202497,4697,4694,6395,0695,0699.900
22 may 202496,5196,8995,7196,3096,3061.200
21 may 202496,5396,7996,2596,6296,6276.300
20 may 202496,3397,0696,3396,9796,9796.100
17 may 202496,1396,4395,7996,2796,2757.900
16 may 202496,5096,5895,9795,9995,9987.100
15 may 202495,3796,5295,2296,5296,52106.300
14 may 202493,6994,6793,5894,5894,58107.600
13 may 202493,6393,8093,3093,7493,74109.400
10 may 202493,4993,6593,0293,2393,2352.500
09 may 202492,9493,3492,6393,0793,0798.800
08 may 202492,1392,7492,1292,4992,4984.800
07 may 202493,1093,1992,3892,7892,78143.500
06 may 202492,1493,1492,1493,1293,12120.300
03 may 202492,3592,7291,4291,7591,75120.800
02 may 202491,3691,5089,5691,4191,41129.400
01 may 202490,8192,8890,4190,8690,86162.700
30 abr 202492,2092,6290,6090,6090,6072.000
29 abr 202493,3893,7492,2992,8892,8867.000
26 abr 202493,0193,5192,4792,9992,9981.300
25 abr 202490,1691,7789,7991,6291,62122.800
24 abr 202492,7593,0891,4892,2892,28128.700
23 abr 202490,4592,5990,3892,2292,22160.400
22 abr 202489,2890,3488,4589,8789,87137.800
19 abr 202489,7990,2788,4288,7788,77112.800
18 abr 202490,9591,4989,9190,1090,10131.800
17 abr 202492,0792,3290,6890,7690,7686.300
16 abr 202491,1992,0690,8191,5591,55167.800
15 abr 202494,1694,1891,2591,4491,44216.600
12 abr 202494,8195,0393,3193,6893,68197.100
11 abr 202495,6896,2594,8196,0596,0591.500
10 abr 202494,3695,3694,3095,0195,01119.900
09 abr 202496,3496,5995,4596,4696,4669.800
08 abr 202495,9696,0795,0696,0096,0092.900
05 abr 202494,1795,8794,1595,4095,4078.000
04 abr 202496,1596,7494,0794,1594,15131.100
03 abr 202493,8295,4993,8295,2095,20146.500
02 abr 202494,0494,4393,3194,3894,38584.600
01 abr 202495,7696,3395,2295,5895,58134.000
28 mar 202495,8096,3895,5895,6095,6092.700
27 mar 202496,4696,5994,9395,6295,62100.200
26 mar 202496,3096,6995,7595,7895,7878.900
25 mar 202495,5196,3595,5195,8695,8699.000
22 mar 202496,3296,6095,6096,0896,0875.600
21 mar 202497,0197,7396,5696,5896,58145.500
20 mar 202494,7896,4794,7596,2496,24136.700
19 mar 202494,2094,9093,5094,8494,8499.100
18 mar 202494,3195,2893,8694,8894,88132.100
15 mar 202493,9994,1092,9793,2393,23128.500
14 mar 202495,8596,0794,3094,8794,87139.600
13 mar 202495,8696,1895,4595,5995,59122.600
12 mar 202495,9496,5195,1695,9695,96260.100
11 mar 202495,0395,5594,4794,9794,97136.700
08 mar 202496,6797,7895,2795,6595,65212.700
07 mar 202496,1796,6795,1796,4096,40103.400
06 mar 202495,4696,1394,5895,3995,39198.600
05 mar 202495,4995,6593,1593,7793,77156.200
04 mar 202496,8497,4596,4897,1297,12273.200
01 mar 202495,8397,0495,4496,8096,80138.700
29 feb 202493,7695,0093,5894,7994,79555.300
28 feb 202492,2993,1391,9692,8092,8079.500
27 feb 202493,2693,4692,6293,0393,0392.600
26 feb 202492,3493,4192,2292,5792,57138.200
23 feb 202492,1092,6891,6192,0792,07132.200
22 feb 202491,5492,0091,1391,7891,78178.300
21 feb 202489,9090,0288,5989,3189,31156.800
20 feb 202492,0692,1690,4791,2691,26310.500
16 feb 202494,2594,5193,1693,2493,24108.800
15 feb 202494,8394,8393,8394,5594,55143.300
14 feb 202493,9494,9293,5394,8794,87272.800
13 feb 202492,5394,1991,9393,1293,121.095.500
12 feb 202497,1397,4595,9996,2496,24164.200
09 feb 202496,3397,3696,2696,9996,99167.800
08 feb 202493,3895,1493,3795,0295,02152.100
07 feb 202492,3993,1391,6592,8292,82161.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...