Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.543,85 +233,53 (+0,41%)
Stance Equity ESG Large Cap Core ETF (STNC)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 02:43PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 29,37 | 29,46 | 29,37 | 29,46 | 29,46 | 200 |
| 09 may 2024 | 29,15 | 29,34 | 29,15 | 29,34 | 29,34 | 800 |
| 08 may 2024 | 29,14 | 29,16 | 29,07 | 29,16 | 29,16 | 3200 |
| 07 may 2024 | 29,04 | 29,13 | 29,04 | 29,13 | 29,13 | 6800 |
| 06 may 2024 | 28,92 | 29,13 | 28,92 | 29,13 | 29,13 | 300 |
| 03 may 2024 | 28,87 | 29,00 | 28,87 | 29,00 | 29,00 | 20.500 |
| 02 may 2024 | 28,67 | 28,80 | 28,67 | 28,78 | 28,78 | 1000 |
| 01 may 2024 | 28,65 | 28,76 | 28,65 | 28,70 | 28,70 | 3400 |
| 30 abr 2024 | 29,06 | 29,09 | 28,95 | 28,95 | 28,95 | 400 |
| 29 abr 2024 | 29,14 | 29,33 | 29,14 | 29,27 | 29,27 | 2600 |
| 26 abr 2024 | 29,32 | 29,32 | 29,22 | 29,22 | 29,22 | 1600 |
| 25 abr 2024 | 28,95 | 29,25 | 28,92 | 29,25 | 29,25 | 1600 |
| 24 abr 2024 | 29,27 | 29,38 | 29,26 | 29,38 | 29,38 | 16.500 |
| 23 abr 2024 | 29,26 | 29,30 | 29,24 | 29,30 | 29,30 | 3300 |
| 22 abr 2024 | 29,13 | 29,32 | 29,13 | 29,22 | 29,22 | 2100 |
| 19 abr 2024 | 29,03 | 29,07 | 28,97 | 29,07 | 29,07 | 1100 |
| 18 abr 2024 | 29,00 | 29,05 | 28,86 | 28,95 | 28,95 | 12.800 |
| 17 abr 2024 | 28,92 | 28,92 | 28,78 | 28,78 | 28,78 | 1100 |
| 16 abr 2024 | 28,97 | 29,13 | 28,97 | 28,99 | 28,99 | 19.200 |
| 15 abr 2024 | 29,36 | 29,36 | 29,05 | 29,15 | 29,15 | 1100 |
| 12 abr 2024 | 29,31 | 29,31 | 29,31 | 29,31 | 29,31 | - |
| 11 abr 2024 | 29,50 | 29,66 | 29,50 | 29,65 | 29,65 | 400 |
| 10 abr 2024 | 29,60 | 29,70 | 29,56 | 29,68 | 29,68 | 5600 |
| 09 abr 2024 | 29,71 | 29,87 | 29,71 | 29,87 | 29,87 | 5300 |
| 08 abr 2024 | 29,90 | 29,94 | 29,90 | 29,94 | 29,94 | 1700 |
| 05 abr 2024 | 29,89 | 29,99 | 29,89 | 29,99 | 29,99 | 2200 |
| 04 abr 2024 | 30,21 | 30,22 | 29,71 | 29,71 | 29,71 | 12.300 |
| 03 abr 2024 | 29,95 | 30,03 | 29,95 | 30,00 | 30,00 | 1700 |
| 02 abr 2024 | 29,92 | 29,92 | 29,80 | 29,88 | 29,88 | 1300 |
| 01 abr 2024 | 30,11 | 30,11 | 29,98 | 29,98 | 29,98 | 1200 |
| 28 mar 2024 | 30,18 | 30,32 | 30,18 | 30,27 | 30,27 | 2000 |
| 27 mar 2024 | 30,10 | 30,20 | 30,06 | 30,20 | 30,20 | 2300 |
| 26 mar 2024 | 29,82 | 30,09 | 29,82 | 29,84 | 29,84 | 36.000 |
| 25 mar 2024 | 29,90 | 29,90 | 29,81 | 29,88 | 29,88 | 800 |
| 22 mar 2024 | 30,01 | 30,01 | 30,01 | 30,01 | 30,01 | 100 |
| 21 mar 2024 | 30,00 | 30,11 | 30,00 | 30,11 | 30,11 | 2800 |
| 20 mar 2024 | 29,77 | 29,97 | 29,77 | 29,97 | 29,97 | 4000 |
| 19 mar 2024 | 29,67 | 29,69 | 29,61 | 29,61 | 29,61 | 1000 |
| 18 mar 2024 | 29,67 | 29,73 | 29,56 | 29,56 | 29,56 | 6100 |
| 15 mar 2024 | 29,58 | 29,58 | 29,41 | 29,46 | 29,46 | 14.200 |
| 14 mar 2024 | 29,57 | 29,68 | 29,47 | 29,59 | 29,59 | 26.200 |
| 13 mar 2024 | 29,61 | 29,72 | 29,59 | 29,59 | 29,59 | 113.400 |
| 12 mar 2024 | 29,59 | 29,66 | 29,53 | 29,66 | 29,66 | 4800 |
| 11 mar 2024 | 29,13 | 29,50 | 29,13 | 29,50 | 29,50 | 4600 |
| 08 mar 2024 | 29,54 | 29,55 | 29,37 | 29,37 | 29,37 | 1100 |
| 07 mar 2024 | 29,34 | 29,56 | 29,34 | 29,56 | 29,56 | 12.100 |
| 06 mar 2024 | 29,25 | 29,26 | 29,25 | 29,26 | 29,26 | 200 |
| 05 mar 2024 | 29,10 | 29,25 | 28,95 | 29,05 | 29,05 | 20.500 |
| 04 mar 2024 | 29,37 | 29,39 | 29,34 | 29,37 | 29,37 | 8800 |
| 01 mar 2024 | 29,30 | 29,46 | 29,30 | 29,46 | 29,46 | 43.700 |
| 29 feb 2024 | 29,17 | 29,31 | 29,17 | 29,31 | 29,31 | 600 |
| 28 feb 2024 | 29,18 | 29,26 | 29,18 | 29,26 | 29,26 | 4200 |
| 27 feb 2024 | 28,96 | 29,28 | 28,96 | 29,28 | 29,28 | 25.800 |
| 26 feb 2024 | 29,26 | 29,26 | 29,26 | 29,26 | 29,26 | - |
| 23 feb 2024 | 29,36 | 29,40 | 29,34 | 29,40 | 29,40 | 1500 |
| 22 feb 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 29,23 | 1900 |
| 21 feb 2024 | 28,89 | 28,89 | 28,89 | 28,89 | 28,89 | 600 |
| 20 feb 2024 | 28,71 | 28,75 | 28,71 | 28,75 | 28,75 | 900 |
| 16 feb 2024 | 28,97 | 28,97 | 28,81 | 28,81 | 28,81 | 2700 |
| 15 feb 2024 | 28,85 | 28,99 | 28,85 | 28,99 | 28,99 | 1600 |
| 14 feb 2024 | 28,57 | 28,72 | 28,57 | 28,72 | 28,72 | 200 |
| 13 feb 2024 | 28,36 | 28,44 | 28,36 | 28,44 | 28,44 | 600 |
| 12 feb 2024 | 28,37 | 28,65 | 28,37 | 28,61 | 28,61 | 700 |
| 09 feb 2024 | 28,64 | 28,64 | 28,64 | 28,64 | 28,64 | 200 |
| 08 feb 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 07 feb 2024 | 28,65 | 28,66 | 28,63 | 28,63 | 28,63 | 1200 |
| 06 feb 2024 | 28,31 | 28,49 | 28,31 | 28,49 | 28,49 | 5900 |
| 05 feb 2024 | 28,33 | 28,34 | 28,33 | 28,34 | 28,34 | 100 |
| 02 feb 2024 | 28,32 | 28,50 | 28,32 | 28,50 | 28,50 | 2800 |
| 01 feb 2024 | 28,34 | 28,38 | 28,34 | 28,38 | 28,38 | 900 |
| 31 ene 2024 | 28,11 | 28,39 | 28,11 | 28,11 | 28,11 | 900 |
| 30 ene 2024 | 28,43 | 28,47 | 28,43 | 28,47 | 28,47 | 1300 |
| 29 ene 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | 100 |
| 26 ene 2024 | 28,19 | 28,24 | 28,19 | 28,24 | 28,24 | 500 |
| 25 ene 2024 | 27,82 | 28,17 | 27,82 | 28,17 | 28,17 | 700 |
| 24 ene 2024 | 28,11 | 28,11 | 28,11 | 28,11 | 28,11 | 100 |
| 23 ene 2024 | 28,04 | 28,14 | 28,04 | 28,14 | 28,14 | 100 |
| 22 ene 2024 | 27,97 | 27,98 | 27,97 | 27,98 | 27,98 | 900 |
| 19 ene 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,99 | 100 |
| 18 ene 2024 | 27,71 | 27,79 | 27,71 | 27,79 | 27,79 | 1000 |
| 17 ene 2024 | 27,63 | 27,63 | 27,57 | 27,61 | 27,61 | 1700 |
| 16 ene 2024 | 27,70 | 27,75 | 27,63 | 27,63 | 27,63 | 1900 |
| 12 ene 2024 | 27,78 | 27,80 | 27,72 | 27,80 | 27,80 | 800 |
| 11 ene 2024 | 27,69 | 27,69 | 27,67 | 27,67 | 27,67 | 142.700 |
| 10 ene 2024 | 27,53 | 27,61 | 27,53 | 27,61 | 27,61 | 500 |
| 09 ene 2024 | 27,49 | 27,50 | 27,49 | 27,50 | 27,50 | 300 |
| 08 ene 2024 | 27,58 | 27,58 | 27,58 | 27,58 | 27,58 | - |
| 05 ene 2024 | 27,33 | 27,37 | 27,25 | 27,30 | 27,30 | 1100 |
| 04 ene 2024 | 27,37 | 27,40 | 27,26 | 27,26 | 27,26 | 900 |
| 03 ene 2024 | 27,52 | 27,52 | 27,39 | 27,39 | 27,39 | 1600 |
| 02 ene 2024 | 27,88 | 27,88 | 27,88 | 27,88 | 27,88 | 100 |
| 29 dic 2023 | 28,11 | 28,12 | 28,11 | 28,12 | 28,12 | 200 |
| 28 dic 2023 | 28,21 | 28,23 | 28,20 | 28,23 | 28,23 | 10.100 |
| 27 dic 2023 | 28,19 | 28,19 | 28,19 | 28,19 | 28,19 | 200 |
| 26 dic 2023 | 28,17 | 28,17 | 28,15 | 28,15 | 28,15 | 2700 |
| 22 dic 2023 | 28,21 | 28,21 | 28,14 | 28,14 | 28,14 | 200 |
| 21 dic 2023 | 28,17 | 28,25 | 28,14 | 28,25 | 28,25 | 600 |
| 20 dic 2023 | 28,37 | 28,37 | 28,00 | 28,00 | 28,00 | 400 |
| 19 dic 2023 | 28,39 | 28,39 | 28,39 | 28,39 | 28,39 | 100 |
| 18 dic 2023 | 28,16 | 28,16 | 28,16 | 28,16 | 28,16 | 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.