Mercados españoles cerrados

FlexShares Morningstar US Market Factors Tilt Index Fund (TILT)

Cboe US - Cboe US Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
199,85-0,14 (-0,07%)
Al cierre: 04:00PM 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 2024200,75201,12199,85199,85199,857000
27 jun 2024199,72199,99199,46199,99199,9910.900
26 jun 2024199,15199,87198,92199,87199,8781.800
25 jun 2024199,73199,73199,05199,52199,525500
24 jun 2024200,07200,19199,80199,80199,801300
21 jun 2024199,55199,58199,23199,58199,587300
21 jun 20240.691 Dividendo
20 jun 2024199,89201,25199,79200,35199,6626.200
18 jun 2024199,38200,66199,38200,65199,9619.300
17 jun 2024197,46200,56197,46200,17199,4863.400
14 jun 2024198,06198,50198,06198,50197,821600
13 jun 2024199,86199,86198,58199,70199,0116.200
12 jun 2024201,02201,02199,46199,95199,266100
11 jun 2024197,60197,86197,60197,79197,112600
10 jun 2024196,69197,99196,69197,97197,292700
07 jun 2024198,06198,15197,52197,52196,841800
06 jun 2024198,13198,13197,88197,99197,312800
05 jun 2024196,68198,26196,68198,26197,58180.100
04 jun 2024196,21196,37195,61196,11195,435800
03 jun 2024195,82196,76195,82196,76196,082200
31 may 2024196,39197,34195,16197,34196,661400
30 may 2024194,85196,04194,85195,38194,717400
29 may 2024195,95195,95195,55195,55194,8811.900
28 may 2024197,97197,97196,66197,24196,561700
24 may 2024197,40197,77197,40197,52196,84600
23 may 2024199,10199,10195,97196,16195,484800
22 may 2024198,90198,92197,66198,09197,4112.800
21 may 2024199,07199,17198,80199,17198,4829.800
20 may 2024199,52199,56198,74198,92198,232700
17 may 2024198,73198,91198,61198,90198,2136.100
16 may 2024199,51199,58198,77198,77198,087300
15 may 2024198,61199,46198,35199,46198,775300
14 may 2024196,68197,48196,60197,48196,802400
13 may 2024196,70196,70196,01196,09195,419500
10 may 2024196,70196,87195,73196,13195,4536.300
09 may 2024194,62196,07194,62196,07195,3932.400
08 may 2024193,77194,68193,76194,68194,013400
07 may 2024193,93195,28191,65194,72194,054700
06 may 2024193,81194,41193,79194,41193,743200
03 may 2024191,79192,39191,79192,39191,732300
02 may 2024189,94190,39189,38190,11189,454000
01 may 2024188,10190,34187,83188,35187,705100
30 abr 2024190,32190,32188,72188,72188,0711.400
29 abr 2024191,48191,98191,48191,73191,071100
26 abr 2024190,48191,53190,48191,04190,384000
25 abr 2024187,63189,42187,63189,42188,772700
24 abr 2024190,50190,92189,59190,54189,8814.400
23 abr 2024188,60190,72188,60190,31189,655800
22 abr 2024187,02188,86187,02187,96187,316200
19 abr 2024187,26187,26185,69186,32185,685800
18 abr 2024187,27188,53186,79186,98186,344900
17 abr 2024189,49189,49187,10187,44186,794900
16 abr 2024188,09189,33188,03188,38187,732800
15 abr 2024191,82191,82189,10189,10188,453400
12 abr 2024192,74192,74191,28191,28190,626500
11 abr 2024193,30194,52193,13194,40193,731000
10 abr 2024194,17194,17192,59193,42192,753900
09 abr 2024195,96195,96195,10195,86195,185700
08 abr 2024195,37196,12195,37195,64194,976400
05 abr 2024193,92195,83193,92195,36194,692400
04 abr 2024197,42197,42193,60193,75193,0811.000
03 abr 2024196,25196,35195,57195,88195,2017.800
02 abr 2024194,99195,48194,92195,48194,8114.600
01 abr 2024198,08198,08197,18197,47196,7952.000
28 mar 2024198,37198,39197,96198,39197,7119.500
27 mar 2024195,69197,79195,69197,79197,113900
26 mar 2024196,35196,35195,21195,34194,6715.600
25 mar 2024195,96196,22195,73195,73195,054900
22 mar 2024196,39196,42195,97196,19195,511900
21 mar 2024197,58197,58196,99197,05196,3715.700
20 mar 2024193,58195,83193,44195,67195,007600
19 mar 2024191,90193,54191,87193,53192,8626.700
18 mar 2024192,47193,01192,28192,36191,7021.200
15 mar 2024191,47192,33191,11191,60190,9429.400
15 mar 20240.43 Dividendo
14 mar 2024193,57193,57191,84192,49191,4092.700
13 mar 2024194,19194,57193,58194,00192,9015.600
12 mar 2024193,07194,15192,98194,15193,053900
11 mar 2024192,52192,78192,28192,58191,494800
08 mar 2024195,16195,16192,99193,00191,9015.500
07 mar 2024193,40194,00193,26193,79192,6926.500
06 mar 2024191,95192,51191,53191,93190,848000
05 mar 2024190,91191,99190,64191,07189,9926.900
04 mar 2024192,16193,02192,16192,53191,447300
01 mar 2024191,35192,90191,35192,90191,818700
29 feb 2024190,69191,67190,28191,67190,587300
28 feb 2024189,98190,66189,98190,33189,255300
27 feb 2024190,45190,89190,35190,89189,8121.800
26 feb 2024190,66190,66189,97190,25189,172900
23 feb 2024190,90190,97190,41190,71189,6350.900
22 feb 2024188,98190,57188,98190,41189,3322.100
21 feb 2024186,53187,16186,24187,16186,105400
20 feb 2024187,32187,66186,64187,01185,955100
16 feb 2024188,92189,56188,44188,51187,442900
15 feb 2024188,52189,66188,52189,64188,566400
14 feb 2024186,74187,56186,05187,56186,509600
13 feb 2024185,39186,12184,80185,27184,222100
12 feb 2024188,13189,70188,13189,14188,076100
09 feb 2024187,24188,30187,24188,20187,133200
08 feb 2024186,30186,97186,28186,94185,8815.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...