Mercados españoles abiertos en 8 hrs 55 min

VELA International I (VEITX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
13,41+0,12 (+0,90%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202413,4113,4113,4113,4113,41-
02 jul 202413,2913,2913,2913,2913,29-
01 jul 202413,2713,2713,2713,2713,27-
28 jun 202413,2413,2413,2413,2413,24-
27 jun 202413,2413,2413,2413,2413,24-
26 jun 202413,2213,2213,2213,2213,22-
25 jun 202413,2913,2913,2913,2913,29-
24 jun 202413,3413,3413,3413,3413,34-
21 jun 202413,2313,2313,2313,2313,23-
20 jun 202413,3213,3213,3213,3213,32-
18 jun 202413,3113,3113,3113,3113,31-
17 jun 202413,2313,2313,2313,2313,23-
14 jun 202413,2013,2013,2013,2013,20-
13 jun 202413,3513,3513,3513,3513,35-
12 jun 202413,5013,5013,5013,5013,50-
11 jun 202413,4013,4013,4013,4013,40-
10 jun 202413,4913,4913,4913,4913,49-
07 jun 202413,4813,4813,4813,4813,48-
06 jun 202413,6613,6613,6613,6613,66-
05 jun 202413,6513,6513,6513,6513,65-
04 jun 202413,6113,6113,6113,6113,61-
03 jun 202413,6613,6613,6613,6613,66-
31 may 202413,6813,6813,6813,6813,68-
30 may 202413,5913,5913,5913,5913,59-
29 may 202413,5113,5113,5113,5113,51-
28 may 202413,7113,7113,7113,7113,71-
24 may 202413,7213,7213,7213,7213,72-
23 may 202413,5913,5913,5913,5913,59-
22 may 202413,6513,6513,6513,6513,65-
21 may 202413,7513,7513,7513,7513,75-
20 may 202413,8113,8113,8113,8113,81-
17 may 202413,8013,8013,8013,8013,80-
16 may 202413,6913,6913,6913,6913,69-
15 may 202413,7313,7313,7313,7313,73-
14 may 202413,6613,6613,6613,6613,66-
13 may 202413,5013,5013,5013,5013,50-
10 may 202413,4513,4513,4513,4513,45-
09 may 202413,4313,4313,4313,4313,43-
08 may 202413,2713,2713,2713,2713,27-
07 may 202413,3013,3013,3013,3013,30-
06 may 202413,2213,2213,2213,2213,22-
03 may 202413,1513,1513,1513,1513,15-
02 may 202413,0613,0613,0613,0613,06-
01 may 202412,9812,9812,9812,9812,98-
30 abr 202412,9812,9812,9812,9812,98-
29 abr 202413,1913,1913,1913,1913,19-
26 abr 202413,1213,1213,1213,1213,12-
25 abr 202413,0413,0413,0413,0413,04-
24 abr 202413,0613,0613,0613,0613,06-
23 abr 202413,1113,1113,1113,1113,11-
22 abr 202412,9712,9712,9712,9712,97-
19 abr 202412,8812,8812,8812,8812,88-
18 abr 202412,9112,9112,9112,9112,91-
17 abr 202412,9112,9112,9112,9112,91-
16 abr 202412,8812,8812,8812,8812,88-
15 abr 202412,9912,9912,9912,9912,99-
12 abr 202413,0213,0213,0213,0213,02-
11 abr 202413,2513,2513,2513,2513,25-
10 abr 202413,2513,2513,2513,2513,25-
09 abr 202413,3713,3713,3713,3713,37-
08 abr 202413,3013,3013,3013,3013,30-
05 abr 202413,2113,2113,2113,2113,21-
04 abr 202413,1813,1813,1813,1813,18-
03 abr 202413,2513,2513,2513,2513,25-
02 abr 202413,1713,1713,1713,1713,17-
01 abr 202413,1813,1813,1813,1813,18-
28 mar 202413,2213,2213,2213,2213,22-
27 mar 202413,2313,2313,2313,2313,23-
26 mar 202413,0913,0913,0913,0913,09-
25 mar 202413,0313,0313,0313,0313,03-
22 mar 202413,0113,0113,0113,0113,01-
21 mar 202413,0613,0613,0613,0613,06-
20 mar 202413,0813,0813,0813,0813,08-
19 mar 202412,9512,9512,9512,9512,95-
18 mar 202412,9512,9512,9512,9512,95-
15 mar 202413,0113,0113,0113,0113,01-
14 mar 202413,0213,0213,0213,0213,02-
13 mar 202413,0613,0613,0613,0613,06-
12 mar 202413,0513,0513,0513,0513,05-
11 mar 202412,9412,9412,9412,9412,94-
08 mar 202412,9212,9212,9212,9212,92-
07 mar 202412,9312,9312,9312,9312,93-
06 mar 202412,7912,7912,7912,7912,79-
05 mar 202412,6912,6912,6912,6912,69-
04 mar 202412,7212,7212,7212,7212,72-
01 mar 202412,7312,7312,7312,7312,73-
29 feb 202412,6212,6212,6212,6212,62-
28 feb 202412,5912,5912,5912,5912,59-
27 feb 202412,7012,7012,7012,7012,70-
26 feb 202412,7012,7012,7012,7012,70-
23 feb 202412,7512,7512,7512,7512,75-
22 feb 202412,7612,7612,7612,7612,76-
21 feb 202412,7312,7312,7312,7312,73-
20 feb 202412,6412,6412,6412,6412,64-
16 feb 202412,6512,6512,6512,6512,65-
15 feb 202412,6212,6212,6212,6212,62-
14 feb 202412,5112,5112,5112,5112,51-
13 feb 202412,4512,4512,4512,4512,45-
12 feb 202412,6412,6412,6412,6412,64-
09 feb 202412,5412,5412,5412,5412,54-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...