Mercados españoles cerrados en 2 hrs 28 min

Xtrackers MSCI USA ESG Leaders Equity ETF (USSG)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
51,10-0,13 (-0,25%)
Al cierre: 04:00PM EDT
49,79 -1,31 (-2,56%)
Antes de la apertura: 07:45AM EDT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202451,3151,6651,0751,1051,1019.700
27 jun 202451,2151,3751,1951,2351,2334.400
26 jun 202451,1651,3051,0751,3051,3015.300
25 jun 202451,1251,3450,9951,3451,3410.300
24 jun 202451,2451,3550,9050,9550,956900
21 jun 202451,0551,3051,0351,3051,3015.200
21 jun 20240.169 Dividendo
20 jun 202451,8251,8251,2351,3851,2120.600
18 jun 202451,3651,5851,3551,5651,397400
17 jun 202450,9651,4250,8651,2851,1110.100
14 jun 202450,7851,0550,7251,0550,8820.200
13 jun 202450,9350,9350,6550,8950,7211.600
12 jun 202450,7950,9450,6350,7550,5820.400
11 jun 202450,2650,3449,9650,3450,1710.200
10 jun 202450,0050,3550,0050,3250,1524.700
07 jun 202450,1950,4450,0350,1650,0031.600
06 jun 202450,2950,3150,1250,2550,087800
05 jun 202449,9050,3449,7350,3450,1712.900
04 jun 202449,4349,6149,2449,5649,4023.000
03 jun 202449,7249,7249,1249,5549,3924.200
31 may 202449,2449,4148,5649,4049,2433.600
30 may 202449,4049,4049,0049,0948,9348.200
29 may 202449,4449,7149,4449,6149,4595.700
28 may 202449,9549,9649,6349,9649,80466.800
24 may 202449,6049,7549,5649,7549,5911.800
23 may 202450,0550,0649,4249,5349,378600
22 may 202449,6949,7349,4149,5749,4117.000
21 may 202449,5649,8249,5649,8249,6611.000
20 may 202449,4949,7149,4949,6649,5011.800
17 may 202449,6049,6049,3249,4349,2726.700
16 may 202449,6149,6849,4849,4849,3267.900
15 may 202449,2149,5549,1449,5549,3993.000
14 may 202448,7048,9348,6048,9348,77482.100
13 may 202448,7548,7548,5948,6748,5114.400
10 may 202448,7948,7948,5948,6948,5316.000
09 may 202448,3948,5348,3948,5148,3520.000
08 may 202448,2148,3848,2148,3848,228400
07 may 202448,4348,5448,3548,4248,2611.600
06 may 202448,1148,3948,0648,3948,2364.500
03 may 202447,7447,8847,5847,8647,7021.000
02 may 202447,3447,3846,9847,3047,149800
01 may 202447,1047,5746,9146,9546,8015.300
30 abr 202447,7747,7747,1647,1647,0117.700
29 abr 202447,9647,9647,6847,8647,7010.400
26 abr 202447,6247,9647,6247,8347,678000
25 abr 202446,5447,1446,5447,0746,9111.500
24 abr 202447,4647,4647,0447,2647,1014.500
23 abr 202446,9247,2646,8947,1947,0415.500
22 abr 202446,5046,8646,2346,7046,5521.600
19 abr 202446,7146,7146,1346,2746,1215.900
18 abr 202447,0247,1046,6846,7146,55123.000
17 abr 202447,4147,4146,7646,9346,7815.600
16 abr 202447,2347,4047,0647,2247,0723.900
15 abr 202448,3248,3247,1747,2147,0555.300
12 abr 202448,2548,2747,7347,8547,6920.900
11 abr 202448,4748,6848,0548,6348,47112.300
10 abr 202448,1948,4348,1048,2948,1317.900
09 abr 202448,6448,7148,3248,7148,556400
08 abr 202448,7348,8448,6548,7348,5742.800
05 abr 202448,2848,8348,2848,7148,5548.700
04 abr 202449,2249,2248,1648,1748,0151.100
03 abr 202448,7449,0448,7348,8348,6721.100
02 abr 202448,8148,9248,7248,9248,7643.100
01 abr 202449,4049,5149,1549,2649,1068.700
28 mar 202449,3249,4749,3249,3649,2010.200
27 mar 202449,3449,3448,9949,2849,1210.200
26 mar 202449,3549,3549,0049,0048,8439.600
25 mar 202449,2049,2449,1249,1548,9931.300
22 mar 202449,2849,4149,2449,3049,1414.000
21 mar 202449,4449,4849,3349,3449,1813.600
20 mar 202448,7349,1248,6149,1248,9636.800
19 mar 202448,2748,6948,1948,6948,5317.600
18 mar 202448,4548,6548,3748,4048,2421.700
15 mar 202448,0448,2247,9047,9947,8358.900
15 mar 20240.082 Dividendo
14 mar 202448,6548,6548,2548,4648,2250.900
13 mar 202448,7348,7348,5048,6548,4111.300
12 mar 202448,2848,7448,1348,7348,4915.500
11 mar 202447,9448,0847,6248,0847,84106.400
08 mar 202448,6348,8147,9948,0847,848600
07 mar 202448,2448,5148,2248,4348,1930.000
06 mar 202447,9448,0647,8147,8947,659800
05 mar 202448,0048,0047,4347,6847,4423.000
04 mar 202448,1548,3348,0948,0947,8517.500
01 mar 202447,8048,1447,3848,1247,88141.100
29 feb 202447,6647,8047,3647,7147,4743.100
28 feb 202447,2947,4647,2947,3947,157300
27 feb 202447,4147,4947,2947,4947,2518.700
26 feb 202447,6947,6947,4647,4647,2222.900
23 feb 202447,8347,8347,5647,7347,4939.800
22 feb 202447,2047,6746,8447,6247,38136.400
21 feb 202446,2146,4746,1146,4746,2412.300
20 feb 202446,6346,6346,2146,4346,2019.800
16 feb 202447,0247,1346,7946,8246,5916.900
15 feb 202446,8747,0046,7947,0046,7716.200
14 feb 202446,6946,8646,4346,8346,6023.500
13 feb 202446,2746,5046,0746,3946,1616.900
12 feb 202447,1047,2346,9647,0246,7916.500
09 feb 202446,7647,0946,7547,0746,8422.200
08 feb 202446,5846,6746,5746,6646,4210.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...