Mercados españoles abiertos en 2 hrs 16 min

CrossingBridge Pre-Merger SPAC ETF (SPC)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
21,58+0,02 (+0,12%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may 202421,5821,6021,5621,5821,5815.300
21 may 202421,5721,5721,5621,5621,56700
20 may 202421,5521,5621,5521,5621,568200
17 may 202421,5521,5821,5421,5821,5811.900
16 may 202421,5621,5721,5521,5721,574600
15 may 202421,5421,5621,5321,5621,565700
14 may 202421,5621,5621,5221,5221,5218.200
13 may 202421,5421,5821,5321,5821,5815.600
10 may 202421,5321,5421,5221,5321,539900
09 may 202421,5521,5521,5421,5521,554000
08 may 202421,5121,5421,5121,5421,5410.000
07 may 202421,5121,5321,5021,5021,5015.600
06 may 202421,5421,5521,5221,5421,5418.900
03 may 202421,5121,5221,5121,5221,5242.700
02 may 202421,4921,5121,4821,5021,507200
01 may 202421,5021,5221,5021,5121,513000
30 abr 202421,5121,5221,5121,5121,5111.100
29 abr 202421,5021,5221,5021,5221,522900
26 abr 202421,5021,5021,4921,4921,491200
25 abr 202421,5121,5221,5021,5221,5218.300
24 abr 202421,4921,5021,4721,4921,4912.600
23 abr 202421,4921,5021,4921,5021,507400
22 abr 202421,4721,4821,4721,4821,488100
19 abr 202421,4621,4821,4521,4821,4810.800
18 abr 202421,4721,4821,4621,4821,486900
17 abr 202421,4721,4921,4621,4921,498500
16 abr 202421,4521,4621,4321,4521,4535.700
15 abr 202421,4721,4821,4721,4821,482500
12 abr 202421,4721,4821,4621,4721,4712.300
11 abr 202421,4221,4221,4121,4121,41900
10 abr 202421,4421,4521,4421,4521,455300
09 abr 202421,4221,4421,4121,4221,4217.200
08 abr 202421,4321,4421,4221,4221,427000
05 abr 202421,4221,4421,4221,4421,446200
04 abr 202421,4221,4221,4121,4221,4235.100
03 abr 202421,4121,4221,4021,4221,423900
02 abr 202421,3921,4121,3721,3921,3932.400
01 abr 202421,3821,4021,3821,3921,3912.200
28 mar 202421,3921,4121,3521,4021,4069.600
27 mar 202421,3921,4021,3721,3721,3722.400
26 mar 202421,3921,4121,3721,4121,4118.600
25 mar 202421,3921,4121,3721,4021,4010.800
22 mar 202421,3921,4021,3821,3921,3916.100
21 mar 202421,3921,4121,3721,4021,408600
20 mar 202421,4021,4121,3821,4121,4112.200
19 mar 202421,3821,3921,3721,3821,384000
18 mar 202421,4021,4021,3821,3921,3910.400
15 mar 202421,3821,4021,3821,3821,387200
14 mar 202421,3721,3721,3621,3621,364000
13 mar 202421,3721,4021,3521,3821,3823.600
12 mar 202421,3621,3921,3621,3821,389000
11 mar 202421,3821,3921,3721,3821,386900
08 mar 202421,3821,4121,3621,3921,3924.600
07 mar 202421,3621,3821,3621,3821,3812.300
06 mar 202421,3721,3721,3521,3521,353000
05 mar 202421,3521,3921,3521,3921,3912.800
04 mar 202421,3521,3621,3321,3521,3515.600
01 mar 202421,3321,3421,3021,3321,3337.600
29 feb 202421,3221,3321,3121,3121,3111.000
28 feb 202421,3721,3821,3521,3721,3724.600
27 feb 202421,3521,3621,3321,3421,3421.400
26 feb 202421,3421,3621,3421,3421,347600
23 feb 202421,3321,3721,3321,3521,3531.200
22 feb 202421,3321,3721,3221,3321,3318.400
21 feb 202421,3421,3721,3321,3721,3719.300
20 feb 202421,3121,3221,3021,3121,314500
16 feb 202421,3121,3221,3021,3121,3111.300
15 feb 202421,3221,3221,3021,3121,314800
14 feb 202421,2821,3121,2821,3121,317100
13 feb 202421,3021,3221,2921,3221,3218.700
12 feb 202421,2721,2921,2721,2821,282600
09 feb 202421,3021,3021,2821,2821,282000
08 feb 202421,3121,3221,3021,3221,322800
07 feb 202421,2921,2921,2721,2721,273700
06 feb 202421,2921,3121,2821,3121,3112.700
05 feb 202421,2821,2921,2721,2721,2715.200
02 feb 202421,2721,2921,2721,2921,296200
01 feb 202421,2521,2521,2521,2521,251500
31 ene 202421,2621,2621,2521,2521,257100
30 ene 202421,2521,2721,2521,2521,257200
29 ene 202421,2521,2621,2521,2521,2513.900
26 ene 202421,2621,2621,2421,2521,254100
25 ene 202421,2321,2521,2321,2521,257200
24 ene 202421,2421,2621,2421,2521,2510.200
23 ene 202421,2621,2721,2321,2721,2715.100
22 ene 202421,2621,2621,2221,2421,2414.100
19 ene 202421,2321,2521,2321,2421,244200
18 ene 202421,2421,2521,2221,2421,2416.200
17 ene 202421,2321,2421,2021,2121,2118.900
16 ene 202421,2321,2521,2321,2421,244900
12 ene 202421,2321,2421,2321,2321,234200
11 ene 202421,2321,2621,2221,2421,2411.500
10 ene 202421,2121,2221,2021,2121,215700
09 ene 202421,2121,2221,1921,1921,198200
08 ene 202421,2321,2421,2021,2421,2418.900
05 ene 202421,2121,5821,2121,2121,21105.000
04 ene 202421,2221,2421,2021,2421,2412.900
03 ene 202421,1921,2321,1921,2121,2110.600
02 ene 202421,1521,2121,1521,1821,1827.400
29 dic 202321,1721,1921,1621,1721,1740.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...