Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.991,77 +160,82 (+0,26%)
WBI BullBear Quality 3000 ETF (WBIL)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:24PM EDT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 33,38 | 33,66 | 33,34 | 33,57 | 33,57 | 2000 |
| 13 jun 2024 | 33,31 | 33,54 | 33,29 | 33,54 | 33,54 | 900 |
| 12 jun 2024 | 33,67 | 33,67 | 33,50 | 33,60 | 33,60 | 3000 |
| 11 jun 2024 | 33,27 | 33,32 | 33,27 | 33,32 | 33,32 | 200 |
| 10 jun 2024 | 33,33 | 33,46 | 33,32 | 33,46 | 33,46 | 700 |
| 07 jun 2024 | 33,14 | 33,41 | 33,14 | 33,33 | 33,33 | 1600 |
| 06 jun 2024 | 33,43 | 33,48 | 33,31 | 33,31 | 33,31 | 2100 |
| 05 jun 2024 | 33,66 | 33,66 | 33,66 | 33,66 | 33,66 | 100 |
| 04 jun 2024 | 33,11 | 33,34 | 33,11 | 33,34 | 33,34 | 500 |
| 03 jun 2024 | 33,20 | 33,39 | 33,20 | 33,39 | 33,39 | 600 |
| 31 may 2024 | 33,47 | 33,57 | 33,08 | 33,57 | 33,57 | 9700 |
| 30 may 2024 | 33,30 | 33,51 | 33,30 | 33,39 | 33,39 | 3500 |
| 29 may 2024 | 33,33 | 33,40 | 33,33 | 33,37 | 33,37 | 400 |
| 28 may 2024 | 33,76 | 33,76 | 33,63 | 33,71 | 33,71 | 600 |
| 24 may 2024 | 34,16 | 34,16 | 33,97 | 33,97 | 33,97 | 300 |
| 23 may 2024 | 33,96 | 34,06 | 33,75 | 33,75 | 33,75 | 900 |
| 22 may 2024 | 34,09 | 34,09 | 33,95 | 34,03 | 34,03 | 1200 |
| 21 may 2024 | 34,08 | 34,08 | 34,08 | 34,08 | 34,08 | 100 |
| 20 may 2024 | 34,01 | 34,01 | 33,94 | 33,96 | 33,96 | 1000 |
| 17 may 2024 | 33,89 | 33,96 | 33,88 | 33,96 | 33,96 | 300 |
| 16 may 2024 | 33,95 | 33,95 | 33,86 | 33,90 | 33,90 | 1400 |
| 15 may 2024 | 33,83 | 33,96 | 33,83 | 33,95 | 33,95 | 400 |
| 14 may 2024 | 33,50 | 33,59 | 33,44 | 33,59 | 33,59 | 12.300 |
| 13 may 2024 | 33,65 | 33,65 | 33,46 | 33,46 | 33,46 | 700 |
| 10 may 2024 | 33,71 | 33,71 | 33,71 | 33,71 | 33,71 | 100 |
| 09 may 2024 | 33,47 | 33,52 | 33,47 | 33,52 | 33,52 | 100 |
| 08 may 2024 | 33,33 | 33,37 | 33,33 | 33,37 | 33,37 | 300 |
| 07 may 2024 | 33,34 | 33,34 | 33,28 | 33,31 | 33,31 | 3300 |
| 06 may 2024 | 33,02 | 33,17 | 33,02 | 33,17 | 33,17 | 800 |
| 03 may 2024 | 32,83 | 32,83 | 32,83 | 32,83 | 32,83 | 100 |
| 02 may 2024 | 32,69 | 32,80 | 32,69 | 32,75 | 32,75 | 1700 |
| 01 may 2024 | 32,69 | 32,82 | 32,69 | 32,76 | 32,76 | 4600 |
| 30 abr 2024 | 32,89 | 32,89 | 32,71 | 32,71 | 32,71 | 300 |
| 29 abr 2024 | 32,89 | 33,02 | 32,89 | 33,02 | 33,02 | 400 |
| 26 abr 2024 | 32,91 | 32,91 | 32,91 | 32,91 | 32,91 | 100 |
| 25 abr 2024 | 32,74 | 32,94 | 32,74 | 32,92 | 32,92 | 2200 |
| 24 abr 2024 | 32,94 | 33,03 | 32,94 | 33,03 | 33,03 | 2200 |
| 23 abr 2024 | 33,05 | 33,05 | 33,05 | 33,05 | 33,05 | 100 |
| 22 abr 2024 | 32,94 | 32,94 | 32,94 | 32,94 | 32,94 | 100 |
| 19 abr 2024 | 32,87 | 32,87 | 32,75 | 32,75 | 32,75 | 200 |
| 18 abr 2024 | 32,86 | 32,86 | 32,79 | 32,79 | 32,79 | 700 |
| 17 abr 2024 | 33,08 | 33,11 | 32,98 | 33,11 | 33,11 | 2300 |
| 16 abr 2024 | 33,21 | 33,35 | 33,21 | 33,28 | 33,28 | 2300 |
| 15 abr 2024 | 33,25 | 33,29 | 33,23 | 33,29 | 33,29 | 1200 |
| 12 abr 2024 | 33,72 | 33,72 | 33,44 | 33,60 | 33,60 | 1800 |
| 11 abr 2024 | 34,02 | 34,11 | 34,02 | 34,11 | 34,11 | 1800 |
| 10 abr 2024 | 34,06 | 34,10 | 33,94 | 34,10 | 34,10 | 2000 |
| 09 abr 2024 | 34,19 | 34,33 | 34,19 | 34,33 | 34,33 | 100 |
| 08 abr 2024 | 34,55 | 34,55 | 34,48 | 34,49 | 34,49 | 2300 |
| 05 abr 2024 | 34,34 | 34,63 | 34,34 | 34,53 | 34,53 | 2100 |
| 04 abr 2024 | 34,77 | 34,77 | 34,13 | 34,13 | 34,13 | 2300 |
| 03 abr 2024 | 34,50 | 34,59 | 34,47 | 34,49 | 34,49 | 2100 |
| 02 abr 2024 | 34,10 | 34,29 | 34,10 | 34,29 | 34,29 | 600 |
| 01 abr 2024 | 34,43 | 34,51 | 34,43 | 34,51 | 34,51 | 2600 |
| 28 mar 2024 | 34,64 | 34,65 | 34,60 | 34,65 | 34,65 | 4800 |
| 27 mar 2024 | 34,43 | 34,60 | 34,43 | 34,60 | 34,60 | 400 |
| 26 mar 2024 | 34,44 | 34,44 | 34,36 | 34,36 | 34,36 | 400 |
| 25 mar 2024 | 34,38 | 34,38 | 34,38 | 34,38 | 34,38 | 300 |
| 22 mar 2024 | 34,43 | 34,46 | 34,43 | 34,44 | 34,44 | 1100 |
| 21 mar 2024 | 34,74 | 34,74 | 34,65 | 34,65 | 34,65 | 3100 |
| 20 mar 2024 | 34,04 | 34,33 | 34,04 | 34,33 | 34,33 | 400 |
| 19 mar 2024 | 33,93 | 34,10 | 33,93 | 34,10 | 34,10 | 2000 |
| 18 mar 2024 | 33,83 | 34,01 | 33,83 | 33,92 | 33,92 | 3100 |
| 15 mar 2024 | 33,73 | 33,77 | 33,73 | 33,77 | 33,77 | 300 |
| 14 mar 2024 | 33,85 | 33,89 | 33,81 | 33,89 | 33,89 | 2300 |
| 13 mar 2024 | 34,00 | 34,17 | 34,00 | 34,17 | 34,17 | 2200 |
| 12 mar 2024 | 33,89 | 34,10 | 33,89 | 34,10 | 34,10 | 500 |
| 11 mar 2024 | 33,71 | 33,80 | 33,67 | 33,74 | 33,74 | 1100 |
| 08 mar 2024 | 34,15 | 34,41 | 33,85 | 33,88 | 33,88 | 5300 |
| 07 mar 2024 | 34,07 | 34,25 | 34,07 | 34,24 | 34,24 | 2400 |
| 06 mar 2024 | 33,92 | 33,92 | 33,83 | 33,86 | 33,86 | 300 |
| 05 mar 2024 | 33,44 | 33,46 | 33,39 | 33,40 | 33,40 | 4500 |
| 04 mar 2024 | 33,99 | 33,99 | 33,88 | 33,88 | 33,88 | 500 |
| 01 mar 2024 | 33,70 | 33,82 | 33,68 | 33,82 | 33,82 | 900 |
| 29 feb 2024 | 33,48 | 33,56 | 33,46 | 33,56 | 33,56 | 1300 |
| 28 feb 2024 | 33,32 | 33,46 | 33,28 | 33,34 | 33,34 | 16.400 |
| 27 feb 2024 | 33,27 | 33,35 | 33,26 | 33,30 | 33,30 | 1700 |
| 26 feb 2024 | 33,25 | 33,35 | 33,22 | 33,24 | 33,24 | 2800 |
| 23 feb 2024 | 33,31 | 33,31 | 33,06 | 33,11 | 33,11 | 5100 |
| 22 feb 2024 | 32,76 | 32,93 | 32,73 | 32,93 | 32,93 | 7300 |
| 21 feb 2024 | 31,95 | 32,09 | 31,95 | 32,09 | 32,09 | 700 |
| 20 feb 2024 | 32,22 | 32,24 | 32,08 | 32,16 | 32,16 | 5000 |
| 16 feb 2024 | 32,85 | 32,86 | 32,52 | 32,53 | 32,53 | 13.500 |
| 15 feb 2024 | 32,67 | 32,93 | 32,67 | 32,86 | 32,86 | 4000 |
| 14 feb 2024 | 32,41 | 32,63 | 32,28 | 32,63 | 32,63 | 3300 |
| 13 feb 2024 | 31,92 | 32,07 | 31,89 | 31,90 | 31,90 | 800 |
| 12 feb 2024 | 32,54 | 32,64 | 32,46 | 32,46 | 32,46 | 2800 |
| 09 feb 2024 | 32,36 | 32,46 | 32,30 | 32,45 | 32,45 | 5200 |
| 08 feb 2024 | 32,17 | 32,30 | 32,17 | 32,30 | 32,30 | 1200 |
| 07 feb 2024 | 32,13 | 32,13 | 32,09 | 32,13 | 32,13 | 600 |
| 06 feb 2024 | 31,91 | 31,91 | 31,74 | 31,77 | 31,77 | 2000 |
| 05 feb 2024 | 32,34 | 32,34 | 31,68 | 31,80 | 31,80 | 10.400 |
| 02 feb 2024 | 31,69 | 32,01 | 31,69 | 32,01 | 32,01 | 3600 |
| 01 feb 2024 | 31,44 | 31,44 | 31,17 | 31,41 | 31,41 | 4400 |
| 31 ene 2024 | 31,43 | 31,43 | 31,25 | 31,25 | 31,25 | 3100 |
| 30 ene 2024 | 31,68 | 31,71 | 31,66 | 31,71 | 31,71 | 600 |
| 29 ene 2024 | 31,65 | 31,77 | 31,57 | 31,77 | 31,77 | 1900 |
| 26 ene 2024 | 31,51 | 31,51 | 31,37 | 31,37 | 31,37 | 2400 |
| 25 ene 2024 | 31,54 | 31,55 | 31,47 | 31,55 | 31,55 | 2900 |
| 24 ene 2024 | 31,47 | 31,47 | 31,20 | 31,21 | 31,21 | 700 |
| *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.