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
28,92-0,10 (-0,33%)
Al cierre: 11:10AM EDT
Intervalo de fechas:
19 may 2023 - 19 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202428,8128,9228,8128,9228,921300
16 may 202429,3029,3029,0229,0229,021900
15 may 202429,8729,8729,1829,5529,553200
14 may 202429,6929,8629,2529,3829,383900
13 may 202428,7228,8228,6028,6328,632000
10 may 202428,5628,5628,3328,3828,382000
09 may 202428,2028,4128,2028,4128,415700
08 may 202427,8928,0527,8928,0228,025600
07 may 202428,1228,1328,1028,1028,10900
06 may 202427,7628,0927,7628,0928,0921.900
03 may 202427,7627,7627,7327,7327,73500
02 may 202427,3427,4727,3427,4727,47800
01 may 202427,2227,2227,1227,1827,181700
30 abr 202427,4927,6027,3327,3327,331700
29 abr 202427,5427,7727,5427,6927,693500
26 abr 202427,4427,4427,4227,4227,421600
25 abr 202427,0727,3527,0627,2927,292300
24 abr 202427,1227,3227,1227,3227,32900
23 abr 202427,0027,1227,0027,1227,121300
22 abr 202426,6626,8926,6626,7126,711600
19 abr 202426,6626,6826,5126,6026,606300
18 abr 202426,5726,5726,5226,5226,52400
17 abr 202426,8726,8726,6226,6326,631000
16 abr 202426,7726,8326,5626,8026,806800
15 abr 202427,3927,4826,9126,9126,916000
12 abr 202427,5627,5627,2627,2627,262600
11 abr 202427,7027,7027,5027,6527,651900
10 abr 202427,6827,6827,5527,6127,612800
09 abr 202427,9327,9627,9127,9627,96600
08 abr 202428,0128,0127,9227,9627,961300
05 abr 202427,7327,9927,7327,9427,942300
04 abr 202428,1728,1927,7327,7627,765100
03 abr 202427,9428,0427,9428,0328,033600
02 abr 202427,8827,8827,8227,8627,861700
01 abr 202428,3428,3428,1928,2028,203500
28 mar 202428,2528,3728,2528,3528,351600
27 mar 202428,0828,2228,0328,2228,223400
27 mar 20240.076 Dividendo
26 mar 202428,1828,1827,9927,9927,921500
25 mar 202427,9428,0027,9427,9727,891700
22 mar 202428,0328,0327,8527,8727,801200
21 mar 202428,0528,1228,0428,0727,996100
20 mar 202427,6627,9127,6627,9127,83500
19 mar 202427,6327,6727,6327,6727,601700
18 mar 202427,4927,5327,4627,4927,42800
15 mar 202427,3827,3827,3727,3827,31500
14 mar 202427,3327,3727,3027,3727,301200
13 mar 202427,5927,6327,5127,5127,436100
12 mar 202427,3327,5127,3227,5127,431300
11 mar 202427,4627,4627,3127,3127,242200
08 mar 202427,6527,7227,4327,4627,391600
07 mar 202427,4627,6027,4627,5727,493300
06 mar 202427,4927,5027,3927,3927,312900
05 mar 202427,3227,4027,1027,2227,152300
04 mar 202427,4527,4927,3427,3427,272300
01 mar 202427,2327,3927,2327,3927,322300
29 feb 202427,1927,2227,0427,2227,142600
28 feb 202426,8826,9826,8826,9026,831700
27 feb 202427,0027,0026,8426,8726,802300
26 feb 202426,7826,8126,7626,7826,711400
23 feb 202426,7026,7226,5626,7226,659700
22 feb 202426,4326,6926,4326,6726,602800
21 feb 202426,3326,4126,2626,3926,313300
20 feb 202426,6326,6326,3826,3926,312800
16 feb 202426,7226,8626,6726,6726,603800
15 feb 202426,5026,8026,5026,8026,733500
14 feb 202426,1526,2726,0526,2726,201200
13 feb 202426,0226,1625,9826,0125,941100
12 feb 202426,3926,5026,3926,4326,361100
09 feb 202426,1726,2726,1526,2626,191600
08 feb 202426,0626,1326,0126,1326,061400
07 feb 202426,0526,0625,9425,9925,922500
06 feb 202425,8225,8225,7525,7725,702200
05 feb 202425,9225,9225,5625,7125,642700
02 feb 202425,9426,0225,9226,0025,932200
01 feb 202425,7225,9925,7225,9925,912900
31 ene 202425,9125,9425,6325,6325,564800
30 ene 202425,8426,0125,8426,0125,941200
29 ene 202425,8325,9625,7225,9625,893200
26 ene 202425,8625,8625,6825,7225,651700
25 ene 202425,6925,7225,5425,7225,655200
24 ene 202425,9025,9025,5825,5825,513600
23 ene 202425,9025,9025,6425,7025,632300
22 ene 202425,7825,8425,7425,8325,763700
19 ene 202425,3925,5525,3625,5525,483800
18 ene 202425,4625,4625,2025,3825,323300
17 ene 202425,3425,3825,2425,2625,193600
16 ene 202425,6525,6625,5125,5525,484900
12 ene 202426,0326,0325,7125,7125,642800
11 ene 202425,8025,8025,6525,7725,706800
10 ene 202425,8625,8625,7625,8425,772900
09 ene 202425,8125,9025,8025,8325,757900
08 ene 202425,7726,0025,7226,0025,934800
05 ene 202425,7525,8925,6525,7525,684100
04 ene 202425,9326,0525,8225,8225,745900
03 ene 202426,2326,2325,9525,9725,903200
02 ene 202426,3626,5226,3326,3626,293800
29 dic 202326,5026,5026,3926,3926,322600
28 dic 202326,6226,6526,5826,5826,515700
27 dic 202326,6526,6926,6226,6426,561700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...