Mercados españoles cerrados

FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund (TLTD)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
72,23+0,13 (+0,18%)
A partir del 11:12AM EDT. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 may 202472,2072,3372,2072,2372,238624
10 may 202472,3772,3871,9972,1072,10436.100
09 may 202471,4972,1371,4972,0872,0847.100
08 may 202471,3671,5371,3671,5271,526100
07 may 202471,6971,6971,5571,6071,60900
06 may 202471,4071,6071,4071,5371,533400
03 may 202470,7070,9970,7070,9970,9914.500
02 may 202470,1670,5870,0370,4070,4043.700
01 may 202469,4870,2569,4369,4969,494200
30 abr 202470,2770,2769,7469,7469,742700
29 abr 202470,5870,6970,5870,6470,643000
26 abr 202470,0470,1969,9170,1370,136300
25 abr 202469,2069,7868,9869,6169,6118.900
24 abr 202470,1870,1869,6869,9969,9918.900
23 abr 202469,6470,1969,6470,1970,1943.800
22 abr 202469,0869,6469,0169,4969,4921.100
19 abr 202468,8968,9968,7368,7368,731900
18 abr 202468,8469,0168,5768,6368,6313.500
17 abr 202469,0369,1868,6868,8368,8313.300
16 abr 202468,8568,9768,6868,8568,8529.300
15 abr 202470,5270,5369,5169,5769,5710.200
12 abr 202470,4370,4369,6869,8269,8219.900
11 abr 202470,9571,0270,4370,9970,993900
10 abr 202470,8571,1370,6270,8570,855800
09 abr 202471,9071,9471,5971,6971,691300
08 abr 202471,6071,7571,5471,6471,647600
05 abr 202470,9871,3970,8371,2671,2610.800
04 abr 202471,8671,9770,8770,8970,895100
03 abr 202471,1771,5371,1771,4371,4310.800
02 abr 202470,8570,9170,7270,9170,914500
01 abr 202471,4071,4271,2871,4271,426300
28 mar 202471,6871,7071,6271,6671,668800
27 mar 202471,3871,7071,3871,7071,703400
26 mar 202471,3871,4071,2071,2071,203000
25 mar 202471,0171,1971,0171,0671,063100
22 mar 202471,1371,2271,0571,1971,1910.600
21 mar 202471,4871,5071,3271,3971,3941.200
20 mar 202470,5471,4270,5471,4071,4033.600
19 mar 202470,3070,6470,2870,5570,5518.200
18 mar 202470,4370,5170,3470,3470,3478.200
15 mar 202470,3270,3870,0970,2870,28139.400
15 mar 20240.133 Dividendo
14 mar 202470,3570,3970,1170,2870,1576.600
13 mar 202470,6771,0170,6770,7670,6312.300
12 mar 202470,2970,7270,1470,7270,595100
11 mar 202470,3570,3570,0270,2870,1517.400
08 mar 202471,0771,0870,6470,6570,525400
07 mar 202470,5470,8970,5470,8970,766300
06 mar 202469,9670,2769,9670,1169,9812.300
05 mar 202469,5469,5469,0469,2669,134100
04 mar 202469,3069,5269,3069,3569,224600
01 mar 202469,0569,6269,0569,6169,487900
29 feb 202468,9669,0068,7268,8368,7022.400
28 feb 202468,5968,7468,5968,6568,526000
27 feb 202468,8769,0768,8769,0568,925000
26 feb 202468,9268,9268,6968,8468,716100
23 feb 202468,8768,9868,8768,9368,8010.600
22 feb 202468,7368,8868,6668,8868,754200
21 feb 202468,0868,1967,9368,1868,058400
20 feb 202468,2268,2267,9468,0967,964400
16 feb 202467,7568,1567,7567,9467,818500
15 feb 202467,2467,9067,2467,9067,7712.700
14 feb 202466,8067,1366,7467,1166,9816.800
13 feb 202466,7766,7766,3566,4166,286500
12 feb 202467,6367,7167,5067,5667,431100
09 feb 202467,0567,3867,0567,3467,214900
08 feb 202467,1667,2067,0367,1467,019600
07 feb 202467,2967,3367,1767,2867,157800
06 feb 202466,7567,3866,7567,3867,256400
05 feb 202466,9767,0166,6566,9166,785500
02 feb 202467,2767,4267,1467,4267,294900
01 feb 202467,7368,0467,5168,0467,919400
31 ene 202468,1268,1667,4467,4467,317900
30 ene 202467,7567,8967,5967,7967,663700
29 ene 202467,5267,8867,4467,8867,752600
26 ene 202467,6567,6767,5667,5867,455900
25 ene 202467,4467,4467,0967,3667,237500
24 ene 202467,4267,4667,1467,1467,014200
23 ene 202466,4566,6866,4166,6866,554600
22 ene 202466,7866,8866,7066,8166,686600
19 ene 202466,3866,5866,3866,5866,451100
18 ene 202466,0966,4366,0866,4366,305700
17 ene 202465,5765,9565,4765,9565,834500
16 ene 202467,1467,1466,5366,6566,5213.100
12 ene 202468,0168,1867,8067,8367,7017.100
11 ene 202467,2967,6467,0867,5867,458000
10 ene 202467,5767,8267,5567,6967,565400
09 ene 202467,4167,4467,2867,4467,317200
08 ene 202467,3067,9367,3067,9367,8012.700
05 ene 202467,1667,7567,1667,2467,118800
04 ene 202467,1467,5167,1467,2167,0815.900
03 ene 202466,9767,2166,7167,0466,919900
02 ene 202467,7767,9167,5567,5567,4213.600
29 dic 202368,4668,5068,2168,2968,1661.500
28 dic 202368,4768,6168,2468,2568,1219.600
27 dic 202368,1468,5068,1468,4068,2717.300
26 dic 202367,6368,0767,6368,0767,948300
22 dic 202367,8268,0967,6367,7567,6227.400
21 dic 202367,3067,5467,1467,5467,4115.700
20 dic 202367,1067,2866,4766,4866,359000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...