Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.704,79 +72,47 (+0,13%)
IQ Global Equity R&D Leaders ETF (WRND)
NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | 100 |
| 09 may 2024 | 28,66 | 28,66 | 28,66 | 28,66 | 28,66 | 100 |
| 08 may 2024 | 28,47 | 28,47 | 28,47 | 28,47 | 28,47 | 100 |
| 07 may 2024 | 28,59 | 28,59 | 28,59 | 28,59 | 28,59 | 100 |
| 06 may 2024 | 28,55 | 28,55 | 28,55 | 28,55 | 28,55 | - |
| 03 may 2024 | 28,36 | 28,36 | 28,36 | 28,36 | 28,36 | - |
| 02 may 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
| 01 may 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,55 | - |
| 30 abr 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 27,51 | - |
| 29 abr 2024 | 27,91 | 27,91 | 27,91 | 27,91 | 27,91 | - |
| 26 abr 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | 100 |
| 25 abr 2024 | 27,52 | 27,52 | 27,52 | 27,52 | 27,52 | 100 |
| 24 abr 2024 | 27,78 | 27,78 | 27,78 | 27,78 | 27,78 | - |
| 23 abr 2024 | 27,71 | 27,71 | 27,71 | 27,71 | 27,71 | - |
| 22 abr 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
| 19 abr 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 27,15 | 100 |
| 18 abr 2024 | 27,39 | 27,39 | 27,39 | 27,39 | 27,39 | - |
| 17 abr 2024 | 27,47 | 27,47 | 27,47 | 27,47 | 27,47 | - |
| 16 abr 2024 | 27,62 | 27,62 | 27,62 | 27,62 | 27,62 | 100 |
| 15 abr 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | 100 |
| 12 abr 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 28,05 | - |
| 11 abr 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,61 | - |
| 10 abr 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | - |
| 09 abr 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
| 08 abr 2024 | 28,59 | 28,59 | 28,59 | 28,59 | 28,59 | 100 |
| 05 abr 2024 | 28,49 | 28,49 | 28,49 | 28,49 | 28,49 | 100 |
| 04 abr 2024 | 28,31 | 28,31 | 28,31 | 28,31 | 28,31 | 100 |
| 03 abr 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 02 abr 2024 | 28,55 | 28,55 | 28,55 | 28,55 | 28,55 | - |
| 01 abr 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | 100 |
| 28 mar 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,68 | 100 |
| 27 mar 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,67 | - |
| 26 mar 2024 | 28,58 | 28,58 | 28,47 | 28,47 | 28,47 | 500 |
| 25 mar 2024 | 28,46 | 28,50 | 28,46 | 28,50 | 28,50 | 200 |
| 22 mar 2024 | 28,53 | 28,53 | 28,53 | 28,53 | 28,53 | - |
| 21 mar 2024 | 28,53 | 28,53 | 28,53 | 28,53 | 28,53 | 100 |
| 20 mar 2024 | 28,51 | 28,51 | 28,51 | 28,51 | 28,51 | 100 |
| 19 mar 2024 | 28,19 | 28,19 | 28,19 | 28,19 | 28,19 | 100 |
| 18 mar 2024 | 28,11 | 28,11 | 28,11 | 28,11 | 28,11 | 100 |
| 15 mar 2024 | 27,93 | 27,93 | 27,93 | 27,93 | 27,93 | 100 |
| 14 mar 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 28,08 | 100 |
| 13 mar 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | - |
| 12 mar 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
| 11 mar 2024 | 28,04 | 28,04 | 28,04 | 28,04 | 28,04 | 100 |
| 08 mar 2024 | 28,11 | 28,11 | 28,11 | 28,11 | 28,11 | 100 |
| 07 mar 2024 | 28,23 | 28,23 | 28,23 | 28,23 | 28,23 | 100 |
| 06 mar 2024 | 28,02 | 28,03 | 27,94 | 27,94 | 27,94 | 1200 |
| 05 mar 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
| 04 mar 2024 | 28,03 | 28,03 | 28,03 | 28,03 | 28,03 | - |
| 01 mar 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | 100 |
| 29 feb 2024 | 27,76 | 27,76 | 27,76 | 27,76 | 27,76 | - |
| 28 feb 2024 | 27,63 | 27,63 | 27,63 | 27,63 | 27,63 | - |
| 27 feb 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | 100 |
| 26 feb 2024 | 27,68 | 27,68 | 27,68 | 27,68 | 27,68 | 100 |
| 23 feb 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 27,79 | 500 |
| 22 feb 2024 | 27,73 | 27,73 | 27,73 | 27,73 | 27,73 | - |
| 21 feb 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | 100 |
| 20 feb 2024 | 27,12 | 27,12 | 27,12 | 27,12 | 27,12 | 100 |
| 16 feb 2024 | 27,60 | 27,60 | 27,24 | 27,26 | 27,26 | 200 |
| 15 feb 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | - |
| 14 feb 2024 | 27,18 | 27,18 | 27,18 | 27,18 | 27,18 | 100 |
| 13 feb 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | 200 |
| 12 feb 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | 100 |
| 09 feb 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
| 08 feb 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | - |
| 07 feb 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 27,19 | 100 |
| 06 feb 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 05 feb 2024 | 27,14 | 27,14 | 26,83 | 26,83 | 26,83 | 400 |
| 02 feb 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,89 | - |
| 01 feb 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
| 31 ene 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | - |
| 30 ene 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | 100 |
| 29 ene 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 26,77 | 100 |
| 26 ene 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | 100 |
| 25 ene 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | 100 |
| 24 ene 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 26,57 | 100 |
| 23 ene 2024 | 26,25 | 26,42 | 26,25 | 26,42 | 26,42 | 100 |
| 22 ene 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | 100 |
| 19 ene 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | - |
| 18 ene 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | 100 |
| 17 ene 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | 100 |
| 16 ene 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
| 12 ene 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | 100 |
| 11 ene 2024 | 26,38 | 26,38 | 26,27 | 26,27 | 26,27 | 100 |
| 10 ene 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | 100 |
| 09 ene 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | 100 |
| 08 ene 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | 100 |
| 05 ene 2024 | 25,93 | 25,93 | 25,82 | 25,82 | 25,82 | 100 |
| 04 ene 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | 100 |
| 03 ene 2024 | 25,95 | 25,95 | 25,84 | 25,84 | 25,84 | 300 |
| 02 ene 2024 | 25,88 | 25,95 | 25,88 | 25,95 | 25,95 | 200 |
| 29 dic 2023 | 26,24 | 26,24 | 26,24 | 26,24 | 26,24 | 100 |
| 28 dic 2023 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | 100 |
| 27 dic 2023 | 26,24 | 26,24 | 26,24 | 26,24 | 26,24 | 100 |
| 26 dic 2023 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | 100 |
| 22 dic 2023 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | 100 |
| 21 dic 2023 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | 100 |
| 20 dic 2023 | 25,67 | 25,67 | 25,59 | 25,59 | 25,59 | 100 |
| 19 dic 2023 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | 100 |
| 18 dic 2023 | 25,67 | 25,73 | 25,66 | 25,73 | 25,73 | 2400 |
| *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.