Mercados españoles cerrados en 8 hrs 3 min
IBEX 35
11.036,70 -20,10 (-0,18%) Euro Stoxx 50
4.978,43 +12,63 (+0,25%) Dólar/Euro
1,0794 +0,0007 (+0,06%) Petróleo Brent
86,66 -0,68 (-0,78%) Oro
2.369,40 0,00 (0,00%) Bitcoin EUR
54.225,42 -2.204,04 (-3,91%)
U.S. Global Investors Global Luxury Goods Fund (USLUX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 20,47 | 20,47 | 20,47 | 20,47 | 20,47 | - |
| 02 jul 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | - |
| 01 jul 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
| 28 jun 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 27 jun 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 20,53 | - |
| 26 jun 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 20,53 | - |
| 25 jun 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
| 24 jun 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
| 21 jun 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 20,44 | - |
| 20 jun 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
| 18 jun 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
| 17 jun 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
| 14 jun 2024 | 20,27 | 20,27 | 20,27 | 20,27 | 20,27 | - |
| 13 jun 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,57 | - |
| 12 jun 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 11 jun 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
| 10 jun 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
| 07 jun 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 20,71 | - |
| 06 jun 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
| 05 jun 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
| 04 jun 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
| 03 jun 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
| 31 may 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 30 may 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
| 29 may 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 20,44 | - |
| 28 may 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
| 24 may 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
| 23 may 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
| 22 may 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
| 21 may 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
| 20 may 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
| 17 may 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
| 16 may 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
| 15 may 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
| 14 may 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
| 13 may 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 10 may 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
| 09 may 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
| 08 may 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
| 07 may 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
| 06 may 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
| 03 may 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
| 02 may 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
| 01 may 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 30 abr 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 29 abr 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
| 26 abr 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
| 25 abr 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
| 24 abr 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
| 23 abr 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
| 22 abr 2024 | 20,09 | 20,09 | 20,09 | 20,09 | 20,09 | - |
| 19 abr 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 18 abr 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 17 abr 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
| 16 abr 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
| 15 abr 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 20,03 | - |
| 12 abr 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
| 11 abr 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
| 10 abr 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 20,44 | - |
| 09 abr 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
| 08 abr 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
| 05 abr 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 04 abr 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
| 03 abr 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
| 02 abr 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
| 01 abr 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
| 28 mar 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
| 27 mar 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
| 26 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 25 mar 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
| 22 mar 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
| 21 mar 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
| 20 mar 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
| 19 mar 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
| 18 mar 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
| 15 mar 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 14 mar 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
| 13 mar 2024 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | - |
| 12 mar 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
| 11 mar 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
| 08 mar 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
| 07 mar 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
| 06 mar 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,57 | - |
| 05 mar 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
| 04 mar 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
| 01 mar 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
| 29 feb 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
| 28 feb 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,55 | - |
| 27 feb 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,57 | - |
| 26 feb 2024 | 20,47 | 20,47 | 20,47 | 20,47 | 20,47 | - |
| 23 feb 2024 | 20,47 | 20,47 | 20,47 | 20,47 | 20,47 | - |
| 22 feb 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
| 21 feb 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
| 20 feb 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
| 16 feb 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
| 15 feb 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
| 14 feb 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
| 13 feb 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
| 12 feb 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 09 feb 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.