Mercados españoles cerrados

Procure Space ETF (UFO)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
15,63-0,06 (-0,41%)
A partir del 02:32PM EDT. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202415,6515,6515,5715,6315,632160
08 may 202415,6515,7015,5915,6915,695800
07 may 202415,7815,8215,7515,8015,802100
06 may 202415,6715,8015,6715,8015,807900
03 may 202415,7015,8315,6615,6715,672400
02 may 202415,5115,6415,4915,6415,6418.600
01 may 202415,3015,6215,3015,4915,492100
30 abr 202415,5215,5215,2715,3015,302900
29 abr 202415,6815,6815,5615,6115,613300
26 abr 202415,4415,5915,4415,5815,583200
25 abr 202415,4015,4015,2015,3415,343400
24 abr 202415,5015,5015,3615,4715,476300
23 abr 202415,1715,5515,1715,5115,517100
22 abr 202415,2015,2715,0915,1915,195400
19 abr 202415,1315,2415,0915,2415,2412.800
18 abr 202415,1515,4015,1515,1715,175800
17 abr 202415,3015,3015,1115,1115,114200
16 abr 202415,3415,3415,1715,3015,306600
15 abr 202415,6915,7615,3415,3415,3412.500
12 abr 202415,7315,7615,6515,7015,704400
11 abr 202416,0116,1015,8116,0516,0511.600
10 abr 202415,9215,9715,8315,9715,978700
09 abr 202416,1916,2816,1916,2216,225000
08 abr 202416,1916,2316,0016,1816,187100
05 abr 202416,0416,1116,0016,0416,042900
04 abr 202416,1916,3416,0716,0716,076600
03 abr 202416,0516,1916,0516,1816,1818.100
02 abr 202416,5216,5216,1216,1416,1410.000
01 abr 202416,9016,9316,6116,6116,6118.100
28 mar 202416,8517,0516,8517,0217,023000
27 mar 202416,6116,9016,6116,8916,898500
26 mar 202416,6716,7516,6116,6116,614200
25 mar 202416,5516,7016,5016,6116,616200
22 mar 202416,7416,7416,5916,6016,606400
21 mar 202416,7916,8216,7016,7016,704100
20 mar 202416,3416,7316,3416,6616,669600
19 mar 202416,4316,4516,3416,4116,414500
18 mar 202416,7316,7316,4316,4316,437900
15 mar 202416,8316,8316,7216,7416,749800
14 mar 202417,1117,1116,7016,8316,836700
13 mar 202417,1717,2817,1517,1517,1515.400
12 mar 202417,3017,3017,1017,2417,2410.300
11 mar 202417,0517,3117,0517,2917,295800
08 mar 202417,0417,1817,0017,0517,053900
07 mar 202416,9317,0916,9317,0317,035300
06 mar 202416,7717,0116,7716,8516,853100
05 mar 202416,7516,9116,6916,7216,7216.500
04 mar 202416,9216,9916,7516,7816,788000
01 mar 202417,0517,0616,7617,0217,0211.700
29 feb 202416,9617,0516,7716,8516,859000
28 feb 202416,9117,0416,8216,8316,837600
27 feb 202416,9117,2116,9117,1717,176000
26 feb 202416,8816,9516,8416,9116,915000
23 feb 202417,0217,1616,8016,8816,8810.700
22 feb 202417,2217,2216,7816,9716,9719.300
21 feb 202417,0317,1117,0217,0717,0727.500
20 feb 202417,0817,2617,0117,1217,128300
16 feb 202417,2817,3617,1217,2917,298200
15 feb 202417,3317,3917,1117,3117,317700
14 feb 202416,8717,0716,7017,0717,077700
13 feb 202417,0217,0216,5516,5516,558900
12 feb 202416,8417,2016,8417,0617,0622.500
09 feb 202416,5816,8016,5816,7716,774200
08 feb 202416,5216,6016,4716,5816,584800
07 feb 202416,7016,7016,4416,4416,443000
06 feb 202416,4016,5716,4016,5716,572400
05 feb 202416,4216,4216,2516,3316,336200
02 feb 202416,5116,6716,4816,5316,534500
01 feb 202416,7316,7316,4216,5916,592500
31 ene 202416,8016,8516,5516,5516,553700
30 ene 202416,9716,9716,6916,7716,773100
29 ene 202416,9116,9616,7416,9616,9612.100
26 ene 202416,9417,1316,9016,9016,904500
25 ene 202417,0317,0316,9416,9816,984400
24 ene 202417,0617,4317,0617,1117,113600
23 ene 202417,1517,3817,1517,3217,3218.800
22 ene 202417,0817,3817,0817,2917,297200
19 ene 202417,4617,4617,0117,0817,0817.500
18 ene 202417,5117,5117,2917,4617,4611.100
17 ene 202417,3217,4717,3217,4417,444300
16 ene 202417,5217,6917,5217,6017,605500
12 ene 202417,7117,8917,6917,6917,693100
11 ene 202418,0118,0517,6617,7117,717100
10 ene 202417,6618,2617,6618,2018,206200
09 ene 202417,6517,7217,6517,6917,693500
08 ene 202417,5717,9417,5717,8517,857800
05 ene 202417,6817,9517,6717,7317,736900
04 ene 202417,7417,9017,6917,7917,795900
03 ene 202418,0918,0917,8417,8417,845300
02 ene 202418,3718,6218,1918,1918,195100
29 dic 202318,6918,6918,4918,6618,665900
28 dic 202318,5618,8118,5618,6918,695200
28 dic 20230.043 Dividendo
27 dic 202318,6718,7018,5818,6818,647500
26 dic 202318,1718,5818,1718,5718,5310.500
22 dic 202317,9518,2317,9518,1818,144500
21 dic 202317,6817,8817,6817,8817,849600
20 dic 202317,6517,7717,3417,3417,305400
19 dic 202317,3917,7317,3917,7317,695200
18 dic 202317,5817,5817,3117,3717,339900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...