Mercados españoles cerrados
S&P 500
5.272,33 -11,07 (-0,21%) Nasdaq
16.798,58 -30,09 (-0,18%) NIKKEI 225
38.837,46 -85,54 (-0,22%) Dólar/Euro
1,0884 -0,0023 (-0,21%) Petróleo Brent
77,51 -0,85 (-1,08%) Bitcoin EUR
65.053,51 +1.687,87 (+2,66%)
WealthTrust DBS Long Term Growth ETF (WLTG)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:47PM EDT. Mercado abierto.
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 26,38 | 26,52 | 26,38 | 26,52 | 26,52 | 441 |
| 31 may 2024 | 26,19 | 26,44 | 26,16 | 26,44 | 26,44 | 3400 |
| 30 may 2024 | 26,52 | 26,53 | 26,44 | 26,44 | 26,44 | 5600 |
| 29 may 2024 | 26,65 | 26,65 | 26,59 | 26,59 | 26,59 | 100 |
| 28 may 2024 | 26,69 | 26,75 | 26,69 | 26,75 | 26,75 | 3500 |
| 24 may 2024 | 26,55 | 26,61 | 26,55 | 26,61 | 26,61 | 5000 |
| 23 may 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | 100 |
| 22 may 2024 | 26,57 | 26,57 | 26,47 | 26,47 | 26,47 | 6000 |
| 21 may 2024 | 26,54 | 26,64 | 26,54 | 26,64 | 26,64 | 10.900 |
| 20 may 2024 | 26,56 | 26,56 | 26,53 | 26,53 | 26,53 | 900 |
| 17 may 2024 | 26,36 | 26,37 | 26,35 | 26,35 | 26,35 | 1400 |
| 16 may 2024 | 26,46 | 26,47 | 26,33 | 26,33 | 26,33 | 3300 |
| 15 may 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | 100 |
| 14 may 2024 | 26,07 | 26,10 | 26,07 | 26,10 | 26,10 | 600 |
| 13 may 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | 100 |
| 10 may 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | 200 |
| 09 may 2024 | 25,93 | 25,94 | 25,91 | 25,91 | 25,91 | 6400 |
| 08 may 2024 | 25,78 | 25,83 | 25,78 | 25,81 | 25,81 | 1200 |
| 07 may 2024 | 25,78 | 25,80 | 25,76 | 25,80 | 25,80 | 4200 |
| 06 may 2024 | 25,57 | 25,74 | 25,53 | 25,74 | 25,74 | 8400 |
| 03 may 2024 | 25,36 | 25,42 | 25,36 | 25,38 | 25,38 | 10.300 |
| 02 may 2024 | 24,97 | 25,04 | 24,96 | 25,04 | 25,04 | 7000 |
| 01 may 2024 | 24,83 | 24,94 | 24,83 | 24,94 | 24,94 | 300 |
| 30 abr 2024 | 25,08 | 25,11 | 24,91 | 24,91 | 24,91 | 4600 |
| 29 abr 2024 | 25,29 | 25,29 | 25,24 | 25,24 | 25,24 | 10.000 |
| 26 abr 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | 100 |
| 25 abr 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | 100 |
| 24 abr 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | 100 |
| 23 abr 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | 100 |
| 22 abr 2024 | 24,71 | 24,94 | 24,71 | 24,80 | 24,80 | 16.200 |
| 19 abr 2024 | 24,95 | 24,95 | 24,64 | 24,71 | 24,71 | 2400 |
| 18 abr 2024 | 25,31 | 25,31 | 25,15 | 25,16 | 25,16 | 7300 |
| 17 abr 2024 | 25,27 | 25,27 | 25,25 | 25,25 | 25,25 | 3000 |
| 16 abr 2024 | 25,48 | 25,48 | 25,45 | 25,45 | 25,45 | 1000 |
| 15 abr 2024 | 25,52 | 25,52 | 25,49 | 25,49 | 25,49 | 300 |
| 12 abr 2024 | 25,74 | 25,78 | 25,74 | 25,78 | 25,78 | 200 |
| 11 abr 2024 | 25,89 | 26,19 | 25,89 | 26,19 | 26,19 | 1200 |
| 10 abr 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
| 09 abr 2024 | 25,85 | 25,93 | 25,83 | 25,93 | 25,93 | 400 |
| 08 abr 2024 | 26,06 | 26,06 | 25,98 | 26,00 | 26,00 | 3600 |
| 05 abr 2024 | 26,06 | 26,06 | 26,03 | 26,03 | 26,03 | 2900 |
| 04 abr 2024 | 26,16 | 26,16 | 25,64 | 25,64 | 25,64 | 2600 |
| 03 abr 2024 | 25,95 | 25,96 | 25,94 | 25,94 | 25,94 | 600 |
| 02 abr 2024 | 25,77 | 25,82 | 25,76 | 25,80 | 25,80 | 5400 |
| 01 abr 2024 | 25,91 | 25,92 | 25,91 | 25,92 | 25,92 | 300 |
| 28 mar 2024 | 25,88 | 25,91 | 25,84 | 25,89 | 25,89 | 2400 |
| 27 mar 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
| 26 mar 2024 | 25,94 | 25,96 | 25,83 | 25,83 | 25,83 | 1500 |
| 25 mar 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | 100 |
| 22 mar 2024 | 25,87 | 25,96 | 25,87 | 25,94 | 25,94 | 2600 |
| 21 mar 2024 | 25,99 | 25,99 | 25,86 | 25,88 | 25,88 | 1400 |
| 20 mar 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | 200 |
| 19 mar 2024 | 25,34 | 25,54 | 25,33 | 25,54 | 25,54 | 500 |
| 18 mar 2024 | 25,52 | 25,58 | 25,41 | 25,41 | 25,41 | 9100 |
| 15 mar 2024 | 25,28 | 25,29 | 25,20 | 25,22 | 25,22 | 4300 |
| 14 mar 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | 100 |
| 13 mar 2024 | 25,49 | 25,49 | 25,44 | 25,46 | 25,46 | 3300 |
| 12 mar 2024 | 25,09 | 25,48 | 25,09 | 25,48 | 25,48 | 4500 |
| 11 mar 2024 | 25,16 | 25,16 | 25,09 | 25,09 | 25,09 | 5000 |
| 08 mar 2024 | 25,71 | 25,71 | 25,24 | 25,28 | 25,28 | 3800 |
| 07 mar 2024 | 25,37 | 25,55 | 25,35 | 25,51 | 25,51 | 5900 |
| 06 mar 2024 | 25,28 | 25,28 | 25,19 | 25,19 | 25,19 | 400 |
| 05 mar 2024 | 24,98 | 25,08 | 24,98 | 25,08 | 25,08 | 14.900 |
| 04 mar 2024 | 25,40 | 25,40 | 25,31 | 25,31 | 25,31 | 3000 |
| 01 mar 2024 | 25,13 | 25,33 | 25,13 | 25,33 | 25,33 | 3800 |
| 29 feb 2024 | 24,71 | 25,03 | 24,71 | 25,03 | 25,03 | 5100 |
| 28 feb 2024 | 24,79 | 24,81 | 24,77 | 24,79 | 24,79 | 17.200 |
| 27 feb 2024 | 24,79 | 24,85 | 24,79 | 24,85 | 24,85 | 300 |
| 26 feb 2024 | 24,77 | 24,80 | 24,75 | 24,75 | 24,75 | 25.300 |
| 23 feb 2024 | 24,94 | 24,94 | 24,86 | 24,86 | 24,86 | 1200 |
| 22 feb 2024 | 24,74 | 24,83 | 24,69 | 24,82 | 24,82 | 1700 |
| 21 feb 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | 100 |
| 20 feb 2024 | 24,30 | 24,30 | 24,17 | 24,17 | 24,17 | 40.000 |
| 16 feb 2024 | 24,39 | 24,52 | 24,37 | 24,37 | 24,37 | 80.300 |
| 15 feb 2024 | 24,44 | 24,52 | 24,44 | 24,52 | 24,52 | 200 |
| 14 feb 2024 | 24,25 | 24,40 | 24,23 | 24,40 | 24,40 | 2300 |
| 13 feb 2024 | 24,13 | 24,15 | 24,04 | 24,15 | 24,15 | 2600 |
| 12 feb 2024 | 24,67 | 24,69 | 24,53 | 24,53 | 24,53 | 2800 |
| 09 feb 2024 | 24,52 | 24,57 | 24,52 | 24,57 | 24,57 | 700 |
| 08 feb 2024 | 24,46 | 24,46 | 24,42 | 24,43 | 24,43 | 5700 |
| 07 feb 2024 | 24,49 | 24,49 | 24,45 | 24,45 | 24,45 | 500 |
| 06 feb 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | 26.000 |
| 05 feb 2024 | 24,38 | 24,40 | 24,33 | 24,33 | 24,33 | 3200 |
| 02 feb 2024 | 24,35 | 24,36 | 24,35 | 24,36 | 24,36 | 100 |
| 01 feb 2024 | 23,81 | 23,97 | 23,81 | 23,97 | 23,97 | 3400 |
| 31 ene 2024 | 23,88 | 23,95 | 23,74 | 23,74 | 23,74 | 6200 |
| 30 ene 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | 10.000 |
| 29 ene 2024 | 24,00 | 24,12 | 24,00 | 24,12 | 24,12 | 2200 |
| 26 ene 2024 | 24,00 | 24,00 | 23,92 | 23,92 | 23,92 | 5000 |
| 25 ene 2024 | 23,94 | 23,94 | 23,85 | 23,91 | 23,91 | 400 |
| 24 ene 2024 | 23,97 | 23,97 | 23,79 | 23,79 | 23,79 | 800 |
| 23 ene 2024 | 23,66 | 23,66 | 23,65 | 23,65 | 23,65 | 1500 |
| 22 ene 2024 | 23,70 | 23,70 | 23,58 | 23,58 | 23,58 | 100 |
| 19 ene 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
| 18 ene 2024 | 23,19 | 23,30 | 23,19 | 23,30 | 23,30 | 200 |
| 17 ene 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
| 16 ene 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | 100 |
| 12 ene 2024 | 23,24 | 23,27 | 23,24 | 23,27 | 23,27 | 900 |
| 11 ene 2024 | 23,26 | 23,27 | 23,26 | 23,27 | 23,27 | 1300 |
| 10 ene 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | - |
| *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.