Mercados españoles cerrados

Voya Corporate Leaders 100 W (VYCIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,55+0,09 (+0,38%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 2024------
14 may 202423,5523,5523,5523,5523,55-
13 may 202423,4623,4623,4623,4623,46-
10 may 202423,4623,4623,4623,4623,46-
09 may 202423,4023,4023,4023,4023,40-
08 may 202423,2623,2623,2623,2623,26-
07 may 202423,2123,2123,2123,2123,21-
06 may 202423,1623,1623,1623,1623,16-
03 may 202423,0023,0023,0023,0023,00-
02 may 202422,8422,8422,8422,8422,84-
01 may 202422,7122,7122,7122,7122,71-
30 abr 202422,8222,8222,8222,8222,82-
29 abr 202423,0923,0923,0923,0923,09-
26 abr 202422,9722,9722,9722,9722,97-
25 abr 202422,9122,9122,9122,9122,91-
24 abr 202423,0523,0523,0523,0523,05-
23 abr 202423,0423,0423,0423,0423,04-
22 abr 202422,8222,8222,8222,8222,82-
19 abr 202422,6422,6422,6422,6422,64-
18 abr 202422,5822,5822,5822,5822,58-
17 abr 202422,5622,5622,5622,5622,56-
16 abr 202422,6022,6022,6022,6022,60-
15 abr 202422,6522,6522,6522,6522,65-
12 abr 202422,8022,8022,8022,8022,80-
11 abr 202423,1423,1423,1423,1423,14-
10 abr 202423,1123,1123,1123,1123,11-
09 abr 202423,4123,4123,4123,4123,41-
08 abr 202423,3723,3723,3723,3723,37-
05 abr 202423,3623,3623,3623,3623,36-
04 abr 202423,1923,1923,1923,1923,19-
03 abr 202423,4723,4723,4723,4723,47-
02 abr 202423,4923,4923,4923,4923,49-
01 abr 202423,6623,6623,6623,6623,66-
28 mar 202423,7723,7723,7723,7723,77-
27 mar 202423,7023,7023,7023,7023,70-
26 mar 202423,4223,4223,4223,4223,42-
25 mar 202423,4623,4623,4623,4623,46-
22 mar 202423,5023,5023,5023,5023,50-
21 mar 202423,6123,6123,6123,6123,61-
20 mar 202423,5123,5123,5123,5123,51-
19 mar 202423,3023,3023,3023,3023,30-
18 mar 202423,1923,1923,1923,1923,19-
15 mar 202423,0723,0723,0723,0723,07-
14 mar 202423,1923,1923,1923,1923,19-
13 mar 202423,2923,2923,2923,2923,29-
12 mar 202423,2923,2923,2923,2923,29-
11 mar 202423,1523,1523,1523,1523,15-
08 mar 202423,1023,1023,1023,1023,10-
07 mar 202423,1723,1723,1723,1723,17-
06 mar 202423,0523,0523,0523,0523,05-
05 mar 202422,9222,9222,9222,9222,92-
04 mar 202423,0223,0223,0223,0223,02-
01 mar 202422,9822,9822,9822,9822,98-
29 feb 202422,8622,8622,8622,8622,86-
28 feb 202422,7722,7722,7722,7722,77-
27 feb 202422,7522,7522,7522,7522,75-
26 feb 202422,7122,7122,7122,7122,71-
23 feb 202422,8022,8022,8022,8022,80-
22 feb 202422,7722,7722,7722,7722,77-
21 feb 202422,4922,4922,4922,4922,49-
20 feb 202422,4122,4122,4122,4122,41-
16 feb 202422,4922,4922,4922,4922,49-
15 feb 202422,5722,5722,5722,5722,57-
14 feb 202422,3622,3622,3622,3622,36-
13 feb 202422,2222,2222,2222,2222,22-
12 feb 202422,5322,5322,5322,5322,53-
09 feb 202422,4222,4222,4222,4222,42-
08 feb 202422,3822,3822,3822,3822,38-
07 feb 202422,4122,4122,4122,4122,41-
06 feb 202422,2922,2922,2922,2922,29-
05 feb 202422,2022,2022,2022,2022,20-
02 feb 202422,3622,3622,3622,3622,36-
01 feb 202422,3322,3322,3322,3322,33-
31 ene 202422,1122,1122,1122,1122,11-
30 ene 202422,3722,3722,3722,3722,37-
29 ene 202422,3222,3222,3222,3222,32-
26 ene 202422,2022,2022,2022,2022,20-
25 ene 202422,1822,1822,1822,1822,18-
24 ene 202422,0122,0122,0122,0122,01-
23 ene 202422,0622,0622,0622,0622,06-
22 ene 202422,0022,0022,0022,0022,00-
19 ene 202422,0022,0022,0022,0022,00-
18 ene 202421,7421,7421,7421,7421,74-
17 ene 202421,6521,6521,6521,6521,65-
16 ene 202421,7821,7821,7821,7821,78-
12 ene 202421,9021,9021,9021,9021,90-
11 ene 202421,8921,8921,8921,8921,89-
10 ene 202421,9521,9521,9521,9521,95-
09 ene 202421,9321,9321,9321,9321,93-
08 ene 202422,0222,0222,0222,0222,02-
05 ene 202421,8221,8221,8221,8221,82-
04 ene 202421,7521,7521,7521,7521,75-
03 ene 202421,7721,7721,7721,7721,77-
02 ene 202421,9421,9421,9421,9421,94-
29 dic 202321,8921,8921,8921,8921,89-
28 dic 202321,9521,9521,9521,9521,95-
28 dic 20230.003 Dividendo
27 dic 202321,9221,9221,9221,9221,92-
26 dic 202321,8721,8721,8721,8721,87-
22 dic 202321,7521,7521,7521,7521,75-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...