Mercados españoles cerrados en 2 hrs 55 min

Motley Fool 100 Index ETF (TMFC)

Cboe US - Cboe US Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
53,79+0,62 (+1,17%)
Al cierre: 03:59PM EDT
53,96 +0,17 (+0,32%)
Después del cierre: 07:45PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202453,4253,7953,3653,7953,7933.100
24 jun 202453,6153,7553,1753,1753,1734.000
21 jun 202453,7153,9153,5553,6353,6339.200
20 jun 202454,2754,5053,5853,8053,8080.200
18 jun 202454,1254,1253,8754,0354,0350.000
17 jun 202453,6754,2853,4654,0654,0693.000
14 jun 202453,3153,6153,2553,6153,6175.600
13 jun 202453,5453,5453,0953,4053,4039.000
12 jun 202452,9353,4352,9353,2153,2185.300
11 jun 202452,0152,5251,9052,5252,5240.400
10 jun 202451,9152,0951,7552,0752,0770.200
07 jun 202451,9652,1751,8351,9351,9373.700
06 jun 202451,9252,0751,7851,9551,9541.900
05 jun 202451,3451,9151,1951,9151,9191.100
04 jun 202450,8251,0650,6751,0251,0244.100
03 jun 202450,8151,0050,3150,8450,8476.700
31 may 202450,5350,5649,6750,5650,5654.300
30 may 202450,8650,8650,2550,3750,3748.300
29 may 202450,8551,2750,8551,0751,0739.900
28 may 202451,2151,3251,0051,3251,32217.600
24 may 202450,7751,1050,6551,0351,0330.100
23 may 202451,2451,2550,4450,5850,5840.300
22 may 202450,9650,9950,5850,7850,7843.600
21 may 202450,6450,9650,6450,9450,9428.400
20 may 202450,7250,9250,6850,8150,8176.000
17 may 202450,6750,6850,4750,6250,6242.500
16 may 202450,6750,8950,5950,6050,6044.400
15 may 202450,0850,6250,0550,5650,5644.500
14 may 202449,5749,9749,5749,8949,89183.200
13 may 202449,7149,7249,5049,6549,6527.000
10 may 202449,7349,7849,4249,6149,6132.000
09 may 202449,4049,5649,2549,5649,5638.500
08 may 202449,1949,6849,1849,3949,3952.300
07 may 202449,5449,5549,3149,4649,46162.100
06 may 202449,1949,5049,0849,5049,5064.600
03 may 202448,9349,0248,6648,9148,91128.600
02 may 202447,7948,0847,4947,9847,9848.200
01 may 202447,5148,2447,3447,4347,4349.500
30 abr 202448,3448,4147,5847,5847,5832.700
29 abr 202448,6948,6948,3448,4948,4959.900
26 abr 202448,2048,5948,1748,4548,4526.700
25 abr 202446,8947,5646,7247,5047,5035.800
24 abr 202447,9748,1847,6347,8047,8031.700
23 abr 202447,3947,8747,3747,8047,8036.100
22 abr 202446,9547,4246,6747,1447,1439.600
19 abr 202447,4047,5146,5646,6946,6946.900
18 abr 202447,8348,0747,5647,6047,6032.300
17 abr 202448,4748,6847,6347,8347,8369.000
16 abr 202448,2048,4348,1348,1748,1733.500
15 abr 202449,4349,4448,2548,2648,2646.200
12 abr 202449,3349,4948,9349,0849,0831.900
11 abr 202449,1949,8748,9849,7349,7339.900
10 abr 202448,8549,1148,8349,0649,0634.300
09 abr 202449,5049,5748,8749,3849,3850.600
08 abr 202449,4649,4749,1949,3249,3232.300
05 abr 202448,8249,5148,8049,3549,3555.300
04 abr 202449,7649,8648,6648,6748,6767.300
03 abr 202449,0849,5249,0849,3049,3087.800
02 abr 202449,0749,2548,9049,2249,2231.800
01 abr 202449,6649,8949,4649,6449,6446.800
28 mar 202449,6249,7149,5149,6149,6150.700
27 mar 202449,7649,7649,3349,6549,6532.700
26 mar 202449,9249,9249,5249,5249,5231.000
25 mar 202449,7549,8449,5349,7449,7450.200
22 mar 202449,8450,0149,7249,9349,9337.100
21 mar 202450,1050,1649,7849,8549,8553.600
20 mar 202449,2449,7749,1249,7749,7756.500
19 mar 202448,8149,2148,5949,2149,2129.900
18 mar 202449,0149,3148,9248,9248,9236.600
15 mar 202448,7548,7548,3348,5048,5056.200
14 mar 202449,1349,2148,8048,9748,9745.400
13 mar 202449,1649,1648,9048,9948,9968.600
12 mar 202448,6949,2148,4049,2049,2048.000
11 mar 202448,3948,5248,2348,3748,3740.100
08 mar 202448,9849,4848,4748,5448,5474.800
07 mar 202448,7549,0648,6249,0049,0056.500
06 mar 202448,6248,6748,2448,4148,4178.000
05 mar 202448,5648,5747,9348,1648,1653.500
04 mar 202449,1449,1448,8848,8848,8852.500
01 mar 202448,8249,2248,7649,1749,1758.800
29 feb 202448,6748,8248,3548,7848,7873.000
28 feb 202448,4048,5248,2848,3648,3643.500
27 feb 202448,5648,6048,2448,5748,5737.100
26 feb 202448,8148,8148,4948,5148,5155.700
23 feb 202448,9249,0748,6348,7248,7241.600
22 feb 202448,1748,7948,1748,7548,7545.800
21 feb 202447,2247,3046,9147,3047,3067.300
20 feb 202447,5547,6246,3347,3247,32187.500
16 feb 202448,1948,1947,7047,7247,7251.000
15 feb 202447,9848,1447,7648,1448,1445.100
14 feb 202447,7848,0847,5048,0848,0875.900
13 feb 202447,3047,7847,1947,5147,5180.100
12 feb 202448,4048,5648,0948,1448,1464.500
09 feb 202448,0848,4448,0148,4048,4079.900
08 feb 202447,9647,9747,8647,9447,94110.900
07 feb 202447,6147,9247,5347,9147,9175.800
06 feb 202447,4247,4247,0947,3347,3349.900
05 feb 202447,3747,4046,9547,2847,2850.400
02 feb 202446,6047,4946,5947,4147,41190.600
01 feb 202446,1046,4146,0046,4146,41161.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...