Mercados españoles cerrados

Robo Global Artificial Intelligence ETF (THNQ)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
45,04+0,16 (+0,35%)
Al cierre: 03:58PM EDT
45,16 +0,13 (+0,29%)
Después del cierre: 04:04PM EDT
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202445,0045,4744,9745,0445,0411.900
27 jun 202444,3044,9644,3044,8844,888100
26 jun 202443,7944,2243,7944,1944,1915.500
25 jun 202444,0344,0343,5443,9743,9711.700
24 jun 202444,0044,2943,7743,8243,8211.700
21 jun 202443,9544,2243,6244,1344,1321.800
20 jun 202444,4944,4943,9044,0844,0816.400
18 jun 202444,0744,3044,0744,2444,249800
17 jun 202443,6244,1043,3544,0444,0423.200
14 jun 202443,6743,7843,3143,7043,7016.900
13 jun 202444,2544,2543,6143,8043,8012.300
12 jun 202444,0144,4243,8444,1244,1213.100
11 jun 202443,2243,4743,0043,4043,4013.800
10 jun 202442,9543,5442,9543,3743,379200
07 jun 202443,2343,3443,0743,1643,1625.000
06 jun 202443,3243,5043,3243,4743,478600
05 jun 202442,8243,4242,7843,4243,4214.500
04 jun 202442,4042,4442,1842,4342,4312.100
03 jun 202442,9343,1342,1342,3842,3834.000
31 may 202442,6042,6141,6842,3742,3784.800
30 may 202443,4043,4042,6942,7942,791.048.800
29 may 202443,5343,8843,3843,6543,6515.400
28 may 202444,2944,3143,8944,1044,1015.600
24 may 202443,9044,2543,8644,0344,0314.300
23 may 202444,7744,8943,7843,7843,7825.300
22 may 202444,4544,6744,1644,3844,388500
21 may 202444,2444,5844,1944,4144,418800
20 may 202444,4344,7144,4344,5844,5816.900
17 may 202444,3544,5044,0944,2444,2420.600
16 may 202444,4044,5044,2744,2744,2711.700
15 may 202443,8944,5043,5244,4144,4126.300
14 may 202443,2843,7543,2443,4943,498200
13 may 202443,5043,5043,1243,1843,1810.200
10 may 202443,1143,1142,7742,9142,918900
09 may 202442,9143,0842,8042,9542,958700
08 may 202442,8842,9142,5042,8142,8116.900
07 may 202443,4943,4943,2043,2643,2610.500
06 may 202443,0743,5043,0743,4743,4720.700
03 may 202443,0043,1042,6042,8642,8621.300
02 may 202442,0942,3241,5842,3242,3211.900
01 may 202441,7742,0941,2241,4941,4910.900
30 abr 202442,5942,6741,7941,7941,7911.100
29 abr 202442,6342,8642,5142,7642,7611.800
26 abr 202442,0842,5542,0842,3642,3615.000
25 abr 202440,7641,5540,6441,4541,4517.700
24 abr 202441,8141,9441,3441,6041,6011.700
23 abr 202440,5641,5140,5641,3541,358800
22 abr 202440,0240,4439,6740,2340,2311.700
19 abr 202440,4440,5539,6639,8439,8420.000
18 abr 202440,7641,1540,3140,5740,5733.200
17 abr 202441,4041,4040,7740,7740,7728.100
16 abr 202441,3441,6341,1141,3441,3418.300
15 abr 202442,7042,7041,3541,4541,4523.300
12 abr 202443,0443,0442,2642,3442,3415.800
11 abr 202443,4843,7042,9643,7043,707500
10 abr 202443,1743,3742,9543,1843,1822.300
09 abr 202443,7843,8343,4243,7943,7912.700
08 abr 202443,4243,7943,2443,5243,5210.800
05 abr 202442,8143,5342,8143,2343,2319.600
04 abr 202443,9544,1142,8042,8142,8122.600
03 abr 202443,1643,6743,1443,4443,448800
02 abr 202443,3943,3942,9743,3043,3019.100
01 abr 202444,3644,3743,8344,0744,0744.700
28 mar 202444,0744,2844,0444,1144,1115.600
27 mar 202444,4144,4143,6843,8643,8615.300
26 mar 202444,0844,3743,8744,0544,0551.000
25 mar 202443,8044,0943,7943,9543,9518.500
22 mar 202444,1744,2843,8144,0044,0023.600
21 mar 202444,7844,7944,2444,2944,2918.200
20 mar 202443,6144,3043,4944,1844,1810.200
19 mar 202443,2543,5742,9643,4943,4914.700
18 mar 202443,8943,8943,4643,5043,5024.800
15 mar 202443,5443,6543,1843,2043,2032.800
14 mar 202444,6144,6343,5143,7943,7937.900
13 mar 202444,7544,8544,4744,5644,5616.000
12 mar 202444,4744,8844,2044,7644,7615.000
11 mar 202444,1344,4944,0344,2044,2025.000
08 mar 202445,0045,5444,3144,3844,3823.300
07 mar 202444,5845,0044,3244,8244,8222.200
06 mar 202444,3444,4943,9744,1944,1929.400
05 mar 202444,3244,3243,1943,4843,4829.400
04 mar 202444,8944,9844,4644,6044,6045.500
01 mar 202444,2944,9744,1044,7444,7430.500
29 feb 202443,8944,3343,7344,2944,2940.800
28 feb 202444,3944,3943,4043,5343,5328.900
27 feb 202444,0144,2143,7844,0244,0231.000
26 feb 202443,5244,0743,4843,6843,6832.700
23 feb 202443,6943,6943,1643,4443,4424.800
22 feb 202443,1043,5743,0843,3943,3937.500
21 feb 202442,0842,2641,6841,9641,9636.800
20 feb 202443,2743,2742,5242,9442,9431.500
16 feb 202444,2244,2243,5543,5743,5727.500
15 feb 202444,1644,2943,7444,0944,0944.500
14 feb 202443,2543,8843,1343,8843,8838.700
13 feb 202442,6943,2642,3142,7342,7357.600
12 feb 202444,8944,8943,8544,1444,1449.400
09 feb 202443,9644,4843,9044,4144,4159.400
08 feb 202442,9143,4642,7943,3743,3732.000
07 feb 202442,4742,8742,2742,8242,8226.300
06 feb 202442,3842,4141,7742,1742,1717.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...