Mercados españoles cerrados

JPMorgan Climate Change Solutions ETF (TEMP)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
45,28+0,10 (+0,23%)
Al cierre: 01:43PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202445,2845,2845,2845,2845,28500
09 may 202445,0745,1745,0745,1745,1710.100
08 may 202444,6544,6844,6544,6844,68200
07 may 202444,6344,6344,6344,6344,63100
06 may 202444,4144,4144,4144,4144,41100
03 may 202443,8943,8943,8743,8743,87500
02 may 202443,2843,2843,2843,2843,28100
01 may 202442,8042,8042,8042,8042,80100
30 abr 202443,3543,3542,9442,9442,94200
29 abr 202443,4743,5043,4743,5043,50100
26 abr 202443,2543,2543,2543,2543,25200
25 abr 202442,6242,6242,6242,6242,62100
24 abr 202442,4742,5942,4742,5942,59300
23 abr 202442,4742,5042,4342,5042,50600
22 abr 202442,1042,1042,0742,0742,07300
19 abr 202441,8841,8841,8841,8841,88100
18 abr 202442,0942,0942,0942,0942,09100
17 abr 202442,0942,0942,0942,0942,09100
16 abr 202442,3242,3642,2642,2642,26800
15 abr 202442,5442,5442,5442,5442,54100
12 abr 202442,6442,6442,6442,6442,64100
11 abr 202443,3043,3043,3043,3043,30900
10 abr 202442,9443,0542,9443,0543,05200
09 abr 202443,6543,6543,6543,6543,65100
08 abr 202443,6243,6243,6243,6243,62100
05 abr 202443,4643,4643,4643,4643,46100
04 abr 202443,0943,0943,0943,0943,09100
03 abr 202443,4443,4443,4443,4443,44100
02 abr 202443,1543,1543,1543,1543,15100
01 abr 202443,5843,5843,5843,5843,58100
28 mar 202443,7743,7743,7743,7743,77100
27 mar 202443,8843,8843,8843,8843,88100
26 mar 202443,6243,6243,6243,6243,62100
25 mar 202443,6243,6243,6243,6243,62100
22 mar 202443,7843,7843,7843,7843,78100
21 mar 202443,8443,8443,8443,8443,84100
20 mar 202443,6543,6543,6543,6543,65100
19 mar 202442,9742,9742,9742,9742,97100
18 mar 202442,7942,7942,7942,7942,79100
15 mar 202442,9542,9542,8142,8142,81100
14 mar 202442,8642,8642,8642,8642,86100
13 mar 202443,0943,1343,0543,1343,13500
12 mar 202442,7443,0142,7443,0143,01300
11 mar 202442,7042,7442,7042,7442,74700
08 mar 202443,0343,0343,0243,0243,02300
07 mar 202443,1343,1943,1343,1943,19300
06 mar 202442,6842,6842,6342,6342,631000
05 mar 202442,4042,4042,1942,1942,19500
04 mar 202442,4742,4842,4742,4842,48500
01 mar 202442,2442,3142,2442,3142,31900
29 feb 202442,0042,0042,0042,0042,00100
28 feb 202441,6641,6641,6641,6641,66100
27 feb 202441,6541,6941,5641,6941,69300
26 feb 202441,5941,5941,5941,5941,59100
23 feb 202441,6941,6941,6941,6941,69100
22 feb 202441,6441,6441,6441,6441,64100
21 feb 202441,0041,0041,0041,0041,00100
20 feb 202440,8140,8140,8140,8140,81100
16 feb 202440,8240,8240,8240,8240,82100
15 feb 202440,8940,8940,8940,8940,89100
14 feb 202440,3640,3640,3640,3640,36100
13 feb 202439,7339,7339,7339,7339,73100
12 feb 202440,5140,5140,5140,5140,51100
09 feb 202440,4940,4940,4940,4940,49100
08 feb 202440,0940,0940,0940,0940,09100
07 feb 202439,8440,0739,8440,0540,055100
06 feb 202439,7439,7439,7439,7439,74100
05 feb 202439,4639,4639,4639,4639,46100
02 feb 202439,9539,9539,9539,9539,95100
01 feb 202440,0840,0840,0840,0840,08100
31 ene 202439,4539,4539,4539,4539,45100
30 ene 202439,8639,8639,8639,8639,86100
29 ene 202439,3939,7539,3939,7539,75300
26 ene 202439,5339,5339,5339,5339,53100
25 ene 202439,5739,5739,5739,5739,57100
24 ene 202439,6439,6439,3939,3939,39900
23 ene 202439,3939,3939,3939,3939,39100
22 ene 202439,5939,5939,5939,5939,59100
19 ene 202439,3339,3339,3339,3339,33100
18 ene 202439,0839,2439,0839,2439,24100
17 ene 202438,8938,9438,7838,9438,94500
16 ene 202439,3139,3139,3139,3139,31100
12 ene 202440,0040,0039,9539,9539,95200
11 ene 202439,5539,7939,5539,7939,79100
10 ene 202439,7039,7639,6539,7639,761400
09 ene 202439,6939,6939,6939,6939,69100
08 ene 202439,8539,8539,8539,8539,85100
05 ene 202439,2939,4239,2939,4239,42300
04 ene 202439,3939,3939,3939,3939,39100
03 ene 202439,4339,4339,4339,4339,43100
02 ene 202440,3940,3940,2240,2240,22400
29 dic 202340,7940,9340,7940,8340,831100
28 dic 202340,8840,9240,8840,9040,90200
27 dic 202341,0241,0240,9540,9540,95500
26 dic 202341,1041,1040,7640,7640,76300
22 dic 202340,4940,4940,4940,4940,49100
21 dic 202340,4040,4040,4040,4040,40100
20 dic 202339,7639,7639,7639,7639,76100
19 dic 202340,3440,3440,3440,3440,34100
19 dic 20230.454 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...