Mercados españoles cerrados en 2 hrs 43 min

Wahed Dow Jones Islamic World ETF (UMMA)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
24,63-0,04 (-0,16%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may 202424,7224,7224,6024,6324,6313.600
21 may 202424,6824,7924,6024,6724,6728.600
20 may 202424,7524,9424,6924,8024,8026.000
17 may 202424,6024,7624,5824,7024,7013.600
16 may 202424,7424,8124,6324,6924,6916.600
15 may 202424,5824,7924,5624,7924,7921.900
14 may 202424,3624,4524,3024,4224,4215.000
13 may 202424,3824,4324,2824,3224,3221.300
10 may 202424,3724,4624,2424,3524,359900
09 may 202424,1324,3124,0824,2924,2915.200
08 may 202424,0424,1723,9624,0424,0423.400
07 may 202424,2024,3524,1524,2424,2417.900
06 may 202423,8924,1423,8924,1124,1130.700
03 may 202423,7923,9323,7723,8523,8511.900
02 may 202423,4823,6123,3523,6123,6110.800
01 may 202423,3223,5523,1323,2023,2013.200
30 abr 202423,6223,6723,3423,3423,3428.100
29 abr 202423,6323,6823,5323,5823,5822.000
26 abr 202423,4923,6723,4923,6323,6313.400
25 abr 202422,9723,4122,9423,3023,3011.700
24 abr 202423,4823,5823,1923,3623,3613.000
23 abr 202423,0323,4023,0323,3623,3614.100
22 abr 202422,7624,2022,6622,9222,9219.800
19 abr 202422,8122,9222,6422,6622,668800
18 abr 202423,0023,0422,8022,8822,8818.900
17 abr 202423,2423,2622,9723,0023,0021.700
16 abr 202423,0823,1922,9923,1223,1227.500
15 abr 202423,6123,7123,2123,2623,2628.400
12 abr 202423,5923,6223,3123,3123,3113.500
11 abr 202423,8323,9323,5323,8823,888100
10 abr 202423,7123,8823,6623,7723,7712.700
09 abr 202424,0824,0823,8524,0324,039100
08 abr 202424,0124,0223,8823,9323,9324.500
05 abr 202423,7423,9023,6023,8323,8319.100
04 abr 202424,1724,1923,7223,7223,7247.500
03 abr 202423,8324,0823,8323,9923,9929.400
02 abr 202423,8423,9223,7723,8623,8644.800
01 abr 202424,0924,2624,0424,1324,1336.200
28 mar 202424,0324,1023,9524,0224,0218.600
27 mar 202424,0324,0623,9124,0424,0427.100
27 mar 20240.06 Dividendo
26 mar 202424,1524,2024,0324,0323,9740.700
25 mar 202424,0424,1623,9524,0624,0028.900
22 mar 202424,1024,1624,0024,0323,9718.100
21 mar 202424,3024,3324,1324,2024,148600
20 mar 202423,8824,2023,8424,1824,1226.100
19 mar 202423,8623,8623,6723,8323,7719.800
18 mar 202423,9824,0323,8523,8623,8018.700
15 mar 202424,0024,0023,7523,7923,7321.700
14 mar 202424,3124,3324,0124,0724,0115.300
13 mar 202424,3024,3724,2324,3124,2519.200
12 mar 202424,1124,3224,0124,3224,2620.400
11 mar 202423,9924,0023,8523,9323,8715.900
08 mar 202424,4024,4824,0324,0323,9737.500
07 mar 202424,1024,3924,1024,3224,269600
06 mar 202423,8023,9723,7423,8723,8121.100
05 mar 202423,6723,6723,3723,4323,3729.000
04 mar 202423,7723,7923,6523,7323,6734.100
01 mar 202423,5223,8323,3923,7323,6713.600
29 feb 202423,3223,4423,2023,3523,2920.600
28 feb 202423,3023,3323,2123,2223,1621.700
27 feb 202423,5023,6223,4923,5023,4418.100
26 feb 202423,5523,6123,4923,5623,5023.700
23 feb 202423,5823,5823,4323,5323,479600
22 feb 202423,4123,5423,4023,4923,4315.100
21 feb 202423,0223,1923,0223,1323,0723.800
20 feb 202423,2823,5723,0323,1223,0621.800
16 feb 202423,2023,4223,2023,2823,228000
15 feb 202423,1923,2823,1123,2523,20163.800
14 feb 202422,8723,0822,8123,0122,9534.100
13 feb 202422,7522,7622,4822,5722,5125.500
12 feb 202423,3023,3623,1723,2323,1752.700
09 feb 202423,2323,6123,1423,2923,23535.700
08 feb 202422,9523,1522,7723,1023,0428.300
07 feb 202422,8322,9722,8322,9022,848700
06 feb 202422,7622,9222,7522,8722,818200
05 feb 202422,7422,8022,5722,7022,6444.300
02 feb 202422,6622,7922,6322,7522,6915.100
01 feb 202422,6522,8122,6322,8122,758900
31 ene 202422,7922,9122,5922,5922,538400
30 ene 202422,8422,8422,7022,7922,7312.600
29 ene 202422,7722,8722,6722,8722,8136.900
26 ene 202422,7722,8422,7122,7622,718700
25 ene 202422,6622,7322,6022,6522,594000
24 ene 202422,7122,7922,6122,6222,5614.200
23 ene 202422,3222,4222,2922,4222,368500
22 ene 202422,3922,4522,3222,3622,3011.400
19 ene 202422,2322,4522,1422,4522,3931.800
18 ene 202422,1022,2621,9922,2322,179800
17 ene 202421,8321,9021,6921,9021,8516.100
16 ene 202422,2122,2922,1022,1022,0514.800
12 ene 202422,6022,6022,4722,5022,443700
11 ene 202422,4822,4822,2622,4322,377900
10 ene 202422,3622,4322,3522,3822,326200
09 ene 202422,2122,3122,2122,2822,2211.700
08 ene 202422,1822,4722,1822,4422,386800
05 ene 202422,1522,4022,1522,1822,1213.100
04 ene 202422,1722,3322,0822,1622,1024.500
03 ene 202422,1422,2621,9522,2022,1416.000
02 ene 202422,4822,4922,3122,3422,2819.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...