Mercados españoles cerrados en 5 hrs 18 min

VELA Small Cap A (VESAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
18,36-0,06 (-0,33%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202418,3618,3618,3618,3618,36-
24 jun 202418,4218,4218,4218,4218,42-
21 jun 202418,2818,2818,2818,2818,28-
20 jun 202418,2518,2518,2518,2518,25-
18 jun 202418,3218,3218,3218,3218,32-
17 jun 202418,2818,2818,2818,2818,28-
14 jun 202418,1718,1718,1718,1718,17-
13 jun 202418,4018,4018,4018,4018,40-
12 jun 202418,5818,5818,5818,5818,58-
11 jun 202418,4818,4818,4818,4818,48-
10 jun 202418,5418,5418,5418,5418,54-
07 jun 202418,4718,4718,4718,4718,47-
06 jun 202418,6818,6818,6818,6818,68-
05 jun 202418,7218,7218,7218,7218,72-
04 jun 202418,5518,5518,5518,5518,55-
03 jun 202418,7618,7618,7618,7618,76-
31 may 202418,9418,9418,9418,9418,94-
30 may 202418,8018,8018,8018,8018,80-
29 may 202418,7118,7118,7118,7118,71-
28 may 202418,9018,9018,9018,9018,90-
24 may 202418,9118,9118,9118,9118,91-
23 may 202418,7318,7318,7318,7318,73-
22 may 202418,9818,9818,9818,9818,98-
21 may 202419,0419,0419,0419,0419,04-
20 may 202419,0919,0919,0919,0919,09-
17 may 202419,0419,0419,0419,0419,04-
16 may 202419,0319,0319,0319,0319,03-
15 may 202419,1019,1019,1019,1019,10-
14 may 202418,9818,9818,9818,9818,98-
13 may 202418,8618,8618,8618,8618,86-
10 may 202418,8918,8918,8918,8918,89-
09 may 202419,0319,0319,0319,0319,03-
08 may 202418,9218,9218,9218,9218,92-
07 may 202418,9118,9118,9118,9118,91-
06 may 202418,8118,8118,8118,8118,81-
03 may 202418,6618,6618,6618,6618,66-
02 may 202418,4918,4918,4918,4918,49-
01 may 202418,2318,2318,2318,2318,23-
30 abr 202418,2118,2118,2118,2118,21-
29 abr 202418,4818,4818,4818,4818,48-
26 abr 202418,4518,4518,4518,4518,45-
25 abr 202418,3718,3718,3718,3718,37-
24 abr 202418,3318,3318,3318,3318,33-
23 abr 202418,3318,3318,3318,3318,33-
22 abr 202418,1018,1018,1018,1018,10-
19 abr 202418,0018,0018,0018,0018,00-
18 abr 202417,8817,8817,8817,8817,88-
17 abr 202417,8617,8617,8617,8617,86-
16 abr 202417,9917,9917,9917,9917,99-
15 abr 202418,0218,0218,0218,0218,02-
12 abr 202418,1418,1418,1418,1418,14-
11 abr 202418,3918,3918,3918,3918,39-
10 abr 202418,4418,4418,4418,4418,44-
09 abr 202418,6518,6518,6518,6518,65-
08 abr 202418,6018,6018,6018,6018,60-
05 abr 202418,5618,5618,5618,5618,56-
04 abr 202418,4318,4318,4318,4318,43-
03 abr 202418,5818,5818,5818,5818,58-
02 abr 202418,4518,4518,4518,4518,45-
01 abr 202418,5618,5618,5618,5618,56-
28 mar 202418,6818,6818,6818,6818,68-
27 mar 202418,5718,5718,5718,5718,57-
26 mar 202418,2918,2918,2918,2918,29-
25 mar 202418,2418,2418,2418,2418,24-
22 mar 202418,2818,2818,2818,2818,28-
21 mar 202418,3918,3918,3918,3918,39-
20 mar 202418,3518,3518,3518,3518,35-
19 mar 202418,1618,1618,1618,1618,16-
18 mar 202418,0318,0318,0318,0318,03-
15 mar 202418,0018,0018,0018,0018,00-
14 mar 202417,9417,9417,9417,9417,94-
13 mar 202418,1218,1218,1218,1218,12-
12 mar 202418,0818,0818,0818,0818,08-
11 mar 202418,0218,0218,0218,0218,02-
08 mar 202418,0618,0618,0618,0618,06-
07 mar 202418,1218,1218,1218,1218,12-
06 mar 202418,0218,0218,0218,0218,02-
05 mar 202417,9117,9117,9117,9117,91-
04 mar 202418,0418,0418,0418,0418,04-
01 mar 202418,0118,0118,0118,0118,01-
29 feb 202417,9117,9117,9117,9117,91-
28 feb 202417,8617,8617,8617,8617,86-
27 feb 202417,8217,8217,8217,8217,82-
26 feb 202417,8117,8117,8117,8117,81-
23 feb 202417,8217,8217,8217,8217,82-
22 feb 202417,8017,8017,8017,8017,80-
21 feb 202417,6517,6517,6517,6517,65-
20 feb 202417,5717,5717,5717,5717,57-
16 feb 202417,7117,7117,7117,7117,71-
15 feb 202417,8317,8317,8317,8317,83-
14 feb 202417,4717,4717,4717,4717,47-
13 feb 202417,3017,3017,3017,3017,30-
12 feb 202417,6617,6617,6617,6617,66-
09 feb 202417,4917,4917,4917,4917,49-
08 feb 202417,4217,4217,4217,4217,42-
07 feb 202417,3117,3117,3117,3117,31-
06 feb 202417,2317,2317,2317,2317,23-
05 feb 202417,1017,1017,1017,1017,10-
02 feb 202417,2717,2717,2717,2717,27-
01 feb 202417,3117,3117,3117,3117,31-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...