Mercados españoles cerrados

VanEck Steel ETF (SLX)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
69,21+0,31 (+0,45%)
A partir del 03:24PM EDT. Mercado abierto.
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 jun 202468,7469,4169,1369,2169,215653
05 jun 202468,4568,9068,4568,9068,908500
04 jun 202470,0070,0068,5668,5668,5610.300
03 jun 202471,0671,2770,6470,9170,912200
31 may 202471,2171,3270,4171,3271,3211.600
30 may 202470,9071,0170,7870,9170,913500
29 may 202470,6871,0070,2970,3170,315900
28 may 202471,8372,3071,4971,7971,797600
24 may 202471,3571,8071,3571,7171,716700
23 may 202471,7071,8671,1071,2171,214900
22 may 202471,8672,2271,5371,8271,8213.600
21 may 202472,8373,0972,5672,7672,7612.400
20 may 202472,1073,2972,1072,8072,8022.400
17 may 202473,0773,1872,7172,9072,9011.600
16 may 202472,8172,9672,5572,8272,8218.000
15 may 202471,9572,5571,5272,5572,5517.100
14 may 202472,0572,0571,3271,7871,7814.900
13 may 202471,5371,7571,3671,4271,427000
10 may 202471,8472,1671,1471,1971,197500
09 may 202470,3471,6070,3471,6071,606300
08 may 202470,4771,0470,2470,7170,713000
07 may 202471,0271,5171,0271,2871,284400
06 may 202471,2971,8771,0171,0871,088000
03 may 202470,4371,2770,4371,0271,023500
02 may 202469,8170,2069,7070,2070,202200
01 may 202469,3969,9769,2069,3469,349300
30 abr 202469,4069,9868,8468,8468,845300
29 abr 202469,9170,1069,7770,0670,063400
26 abr 202469,3469,9469,2569,6669,6661.400
25 abr 202468,7269,3267,8969,2169,2111.700
24 abr 202469,9570,2569,0069,3669,369700
23 abr 202469,5870,0369,4769,7569,7519.000
22 abr 202471,1271,4870,9271,2371,236200
19 abr 202470,4870,7870,1670,7070,705600
18 abr 202470,8071,1170,1070,3170,319100
17 abr 202471,4371,5170,4370,4370,437100
16 abr 202469,9770,4069,2770,3370,3316.900
15 abr 202471,7072,1270,8871,0971,0916.600
12 abr 202472,3872,3870,9471,1971,1917.200
11 abr 202472,3172,7272,0872,4772,4716.200
10 abr 202472,9472,9472,0572,4072,408600
09 abr 202474,2374,2672,9973,5673,565200
08 abr 202472,4173,7072,4173,3973,3912.800
05 abr 202471,6472,3371,6372,0772,0711.400
04 abr 202472,9373,2771,9071,9571,9529.200
03 abr 202471,7472,6871,7472,6872,689200
02 abr 202472,2772,7771,7972,1072,1011.800
01 abr 202473,0073,0072,5072,6272,6215.900
28 mar 202472,3772,7172,2772,6272,627500
27 mar 202471,7772,6671,7372,6172,6125.300
26 mar 202471,7971,7971,1071,4071,409200
25 mar 202471,9572,2871,4871,5071,5015.900
22 mar 202471,4771,4771,1271,1271,123800
21 mar 202471,2971,9671,2971,9571,9512.000
20 mar 202470,0471,4070,0471,1571,157900
19 mar 202469,2770,4369,2670,2770,2716.800
18 mar 202469,8269,8269,2569,3469,345700
15 mar 202468,7669,2568,5269,1669,1619.700
14 mar 202469,9769,9768,1068,6768,6712.700
13 mar 202469,8670,6269,8670,2170,2121.500
12 mar 202470,1870,4070,0570,1470,148100
11 mar 202470,0270,2469,3969,9669,9622.600
08 mar 202471,1571,6970,7970,8770,8711.600
07 mar 202470,7571,4470,7571,1471,1414.500
06 mar 202470,0970,6770,0970,2470,2412.200
05 mar 202470,1070,3969,6669,7469,749100
04 mar 202470,7471,2570,4470,5370,5312.000
01 mar 202470,9071,5070,6670,9270,92248.200
29 feb 202471,0471,0470,4870,6270,6210.500
28 feb 202470,6970,7670,3270,4770,476700
27 feb 202470,6071,2770,6071,2471,247800
26 feb 202470,5470,5469,9670,4570,4520.900
23 feb 202470,1570,7370,1570,6970,6918.100
22 feb 202470,0470,3369,8270,1870,185400
21 feb 202469,4969,6769,3769,5769,576600
20 feb 202469,8069,8869,3769,4969,499400
16 feb 202470,6471,7370,6470,9470,9415.000
15 feb 202469,2670,6269,2670,5570,559200
14 feb 202468,5569,0868,3569,0469,047700
13 feb 202469,4769,4767,6767,8567,859200
12 feb 202469,9270,5869,9070,0670,069200
09 feb 202469,5769,9869,5069,8869,888100
08 feb 202469,4869,7469,3469,6669,6612.300
07 feb 202468,6569,8668,6569,8669,8653.200
06 feb 202467,9868,9967,9868,7568,7538.400
05 feb 202468,2768,4167,6568,1968,1958.400
02 feb 202468,9869,4468,9869,0669,065800
01 feb 202469,3569,9269,3569,6569,6511.900
31 ene 202470,4370,8569,4269,4269,4222.400
30 ene 202469,9970,5969,3570,5570,5514.200
29 ene 202469,7669,9069,0769,9069,908400
26 ene 202469,9070,0169,5069,8569,858100
25 ene 202469,4569,5568,7769,0669,069400
24 ene 202469,7070,2369,3769,3769,3710.900
23 ene 202468,8869,6268,8868,9168,9118.400
22 ene 202468,3068,6567,7668,4968,4913.400
19 ene 202468,2268,5567,9668,4868,4813.800
18 ene 202468,3168,5567,9168,4968,499300
17 ene 202467,9768,1067,5167,8767,879000
16 ene 202469,1569,7968,4268,5768,5717.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...