Mercados españoles cerrados

Texas Capital Texas Equity Index ETF (TXS)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
29,84+0,31 (+1,05%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
26 jul 2023 - 26 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202429,8529,8729,8029,8429,844300
25 jul 202429,6429,8429,5329,5329,536600
24 jul 202429,8029,9829,3829,3829,388300
23 jul 202429,9230,0229,9229,9229,928700
22 jul 202429,9229,9829,7629,9529,956700
19 jul 202430,1630,1629,8129,8129,815400
18 jul 202430,3730,3730,1330,1330,134700
17 jul 202430,6030,6230,3030,3030,303800
16 jul 202430,3230,6330,2730,6330,638900
15 jul 202430,1830,3330,1630,1630,168200
12 jul 202429,9029,9829,8729,9829,98600
11 jul 202429,6229,8729,6229,7729,776600
10 jul 202429,2529,4229,2529,4229,4214.100
09 jul 202429,3829,4029,2729,2729,2711.000
08 jul 202429,3329,3829,3229,3729,374000
05 jul 202429,4829,4829,2429,3129,31900
03 jul 202429,5029,5029,4829,4829,48500
02 jul 202429,1329,2429,1329,2429,24500
01 jul 202429,3129,3129,0829,0929,09800
28 jun 202429,3829,3829,1629,2129,21500
27 jun 202429,1129,2429,0729,2429,242500
26 jun 202429,1029,1029,0329,0829,081300
26 jun 20240.083 Dividendo
25 jun 202429,3129,3129,1229,2829,205600
24 jun 202429,0929,3929,0929,2829,202500
21 jun 202428,9929,0528,9329,0528,97800
20 jun 202429,1029,1629,0029,0829,005800
18 jun 202429,1529,1829,1029,1329,055700
17 jun 202428,8629,0228,8329,0228,941500
14 jun 202429,0529,0528,7728,8728,791500
13 jun 202429,3129,3129,1229,1229,04600
12 jun 202429,4029,4329,1629,1629,082400
11 jun 202428,6728,9528,6628,9528,871100
10 jun 202428,9028,9028,7228,8128,733600
07 jun 202428,9728,9728,5928,5928,513700
06 jun 202428,8929,2928,8529,2929,217700
05 jun 202428,4128,8928,4128,8928,813100
04 jun 202428,3528,3528,2328,3228,242900
03 jun 202429,2929,2928,4728,5328,452800
31 may 202428,2928,7028,2928,7028,621300
30 may 202428,4328,4328,4328,4328,35300
29 may 202428,2228,2828,2228,2828,20500
28 may 202428,8228,8228,5428,6128,531700
24 may 202428,4528,5028,4528,5028,421000
23 may 202428,7028,7028,2428,2728,191800
22 may 202428,9428,9428,6428,6628,581400
21 may 202428,8628,9728,8628,9728,881400
20 may 202428,9228,9628,8828,9328,854300
17 may 202428,8128,9228,8128,9228,841300
16 may 202429,3029,3029,0229,0228,941900
15 may 202429,8729,8729,1829,5529,473200
14 may 202429,6929,8629,2529,3829,303900
13 may 202428,7228,8228,6028,6328,552000
10 may 202428,5628,5628,3328,3828,302000
09 may 202428,2028,4128,2028,4128,335700
08 may 202427,8928,0527,8928,0227,945600
07 may 202428,1228,1328,1028,1028,02900
06 may 202427,7628,0927,7628,0928,0121.900
03 may 202427,7627,7627,7327,7327,65500
02 may 202427,3427,4727,3427,4727,39800
01 may 202427,2227,2227,1227,1827,101700
30 abr 202427,4927,6027,3327,3327,251700
29 abr 202427,5427,7727,5427,6927,613500
26 abr 202427,4427,4427,4227,4227,341600
25 abr 202427,0727,3527,0627,2927,212300
24 abr 202427,1227,3227,1227,3227,24900
23 abr 202427,0027,1227,0027,1227,041300
22 abr 202426,6626,8926,6626,7126,631600
19 abr 202426,6626,6826,5126,6026,526300
18 abr 202426,5726,5726,5226,5226,45400
17 abr 202426,8726,8726,6226,6326,561000
16 abr 202426,7726,8326,5626,8026,736800
15 abr 202427,3927,4826,9126,9126,846000
12 abr 202427,5627,5627,2627,2627,182600
11 abr 202427,7027,7027,5027,6527,571900
10 abr 202427,6827,6827,5527,6127,532800
09 abr 202427,9327,9627,9127,9627,88600
08 abr 202428,0128,0127,9227,9627,881300
05 abr 202427,7327,9927,7327,9427,862300
04 abr 202428,1728,1927,7327,7627,685100
03 abr 202427,9428,0427,9428,0327,953600
02 abr 202427,8827,8827,8227,8627,781700
01 abr 202428,3428,3428,1928,2028,133500
28 mar 202428,2528,3728,2528,3528,271600
27 mar 202428,0828,2228,0328,2228,143400
27 mar 20240.076 Dividendo
26 mar 202428,1828,1827,9927,9927,841500
25 mar 202427,9428,0027,9427,9727,811700
22 mar 202428,0328,0327,8527,8727,721200
21 mar 202428,0528,1228,0428,0727,916100
20 mar 202427,6627,9127,6627,9127,76500
19 mar 202427,6327,6727,6327,6727,521700
18 mar 202427,4927,5327,4627,4927,34800
15 mar 202427,3827,3827,3727,3827,23500
14 mar 202427,3327,3727,3027,3727,221200
13 mar 202427,5927,6327,5127,5127,356100
12 mar 202427,3327,5127,3227,5127,361300
11 mar 202427,4627,4627,3127,3127,162200
08 mar 202427,6527,7227,4327,4627,311600
07 mar 202427,4627,6027,4627,5727,413300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...