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 202429,8529,8729,8029,8429,844319
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
25 jun 202429,3129,3129,1229,2829,285600
24 jun 202429,0929,3929,0929,2829,282500
21 jun 202428,9929,0528,9329,0529,05800
20 jun 202429,1029,1629,0029,0829,085800
18 jun 202429,1529,1829,1029,1329,135700
17 jun 202428,8629,0228,8329,0229,021500
14 jun 202429,0529,0528,7728,8728,871500
13 jun 202429,3129,3129,1229,1229,12600
12 jun 202429,4029,4329,1629,1629,162400
11 jun 202428,6728,9528,6628,9528,951100
10 jun 202428,9028,9028,7228,8128,813600
07 jun 202428,9728,9728,5928,5928,593700
06 jun 202428,8929,2928,8529,2929,297700
05 jun 202428,4128,8928,4128,8928,893100
04 jun 202428,3528,3528,2328,3228,322900
03 jun 202429,2929,2928,4728,5328,532800
31 may 202428,2928,7028,2928,7028,701300
30 may 202428,4328,4328,4328,4328,43300
29 may 202428,2228,2828,2228,2828,28500
28 may 202428,8228,8228,5428,6128,611700
24 may 202428,4528,5028,4528,5028,501000
23 may 202428,7028,7028,2428,2728,271800
22 may 202428,9428,9428,6428,6628,661400
21 may 202428,8628,9728,8628,9728,971400
20 may 202428,9228,9628,8828,9328,934300
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
26 mar 202428,1828,1827,9927,9927,991500
25 mar 202427,9428,0027,9427,9727,971700
22 mar 202428,0328,0327,8527,8727,871200
21 mar 202428,0528,1228,0428,0728,076100
20 mar 202427,6627,9127,6627,9127,91500
19 mar 202427,6327,6727,6327,6727,671700
18 mar 202427,4927,5327,4627,4927,49800
15 mar 202427,3827,3827,3727,3827,38500
14 mar 202427,3327,3727,3027,3727,371200
13 mar 202427,5927,6327,5127,5127,516100
12 mar 202427,3327,5127,3227,5127,511300
11 mar 202427,4627,4627,3127,3127,312200
08 mar 202427,6527,7227,4327,4627,461600
07 mar 202427,4627,6027,4627,5727,573300
06 mar 202427,4927,5027,3927,3927,392900
05 mar 202427,3227,4027,1027,2227,222300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...