Mercados españoles cerrados

Fundx ETF (XCOR)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
62,29-0,10 (-0,16%)
Al cierre: 10:38AM EDT
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202462,3662,3662,2962,2962,29384
16 may 202462,4662,4662,3662,3962,391200
15 may 202462,4662,5562,4662,5462,54900
14 may 202461,2761,6061,2361,6061,602400
13 may 202461,1661,2061,1461,2061,202900
10 may 202461,0461,1761,0461,1761,17400
09 may 202461,0661,0661,0661,0661,06100
08 may 202460,8460,9460,8460,9460,941300
07 may 202461,0261,0261,0261,0261,02100
06 may 202460,8160,9860,8160,9860,98400
03 may 202459,7260,3259,7260,2360,236200
02 may 202458,3559,1958,3559,1659,161500
01 may 202459,3859,3858,4858,4858,48400
30 abr 202459,3859,3858,7958,7958,7914.500
29 abr 202459,4859,7559,4859,7559,7515.100
26 abr 202459,1959,7759,1959,6659,663100
25 abr 202458,2158,5958,2158,5958,5912.800
24 abr 202458,9958,9958,9958,9958,99100
23 abr 202458,1158,9558,1158,8958,893900
22 abr 202457,6158,3057,4757,9857,981300
19 abr 202458,0458,0957,4757,4757,47600
18 abr 202459,2459,2958,6558,6558,652000
17 abr 202459,0659,1959,0259,0259,02700
16 abr 202459,4359,5959,4359,5959,59600
15 abr 202460,6160,6159,5759,5759,57400
12 abr 202460,7260,7260,4260,5260,523500
11 abr 202460,4961,5160,4961,5161,514900
10 abr 202460,4360,6560,4360,6560,65300
09 abr 202460,8661,1160,7260,9760,971800
08 abr 202460,9460,9460,9460,9460,94200
05 abr 202460,9261,0060,9261,0061,00400
04 abr 202460,2160,2160,2160,2160,21100
03 abr 202461,2661,2661,0161,0161,01500
02 abr 202460,8060,9260,8060,9260,92800
01 abr 202461,2261,6761,2261,3761,372300
28 mar 202461,4461,4761,4461,4761,472900
27 mar 202461,1561,4761,1261,4761,478100
26 mar 202461,6961,6961,2961,2961,291800
25 mar 202461,6461,6461,4961,4961,492000
22 mar 202461,5361,7861,5361,7861,781900
21 mar 202461,8561,8761,7061,7061,701900
20 mar 202461,4561,5461,4561,5461,54900
19 mar 202460,4960,9260,4960,9260,921200
18 mar 202460,7660,7660,5960,5960,5911.000
15 mar 202460,5060,5059,9860,0560,05400
14 mar 202460,7360,9060,5660,7160,712300
13 mar 202460,7960,9360,7260,7660,762300
12 mar 202460,6461,0960,6461,0961,09500
11 mar 202459,7660,0659,7660,0660,06400
08 mar 202460,5160,5160,3960,3960,39200
07 mar 202461,1761,1761,1061,1061,103400
06 mar 202460,3360,3860,2260,2260,222400
05 mar 202459,6659,8859,6659,8859,88900
04 mar 202460,5660,9860,5660,8860,883000
01 mar 202460,6761,1760,6461,1261,127600
29 feb 202460,5060,5060,5060,5060,50600
28 feb 202460,0060,0059,9459,9459,94600
27 feb 202460,0760,2160,0760,2060,201000
26 feb 202460,1960,1960,1360,1360,13600
23 feb 202460,2960,2960,2960,2960,29100
22 feb 202460,2960,3460,2960,3460,342300
21 feb 202458,6058,6058,5458,5458,54700
20 feb 202458,4358,6258,4358,6258,625600
16 feb 202459,6759,6759,2659,2659,262400
15 feb 202459,4259,6859,4259,6859,68900
14 feb 202459,3759,5759,2759,5759,576500
13 feb 202459,0159,0158,4958,8258,823800
12 feb 202460,2260,2259,7159,7159,712300
09 feb 202459,8360,1159,8360,0260,021400
08 feb 202459,3959,3959,3559,3859,383800
07 feb 202459,2359,2859,2059,2859,28700
06 feb 202458,5058,5758,4758,5758,57400
05 feb 202458,0358,6658,0358,6658,661200
02 feb 202458,0058,7358,0058,6958,694500
01 feb 202456,3157,4956,3157,4957,49600
31 ene 202457,1957,2056,8256,8256,821700
30 ene 202457,9557,9557,9557,9557,95100
29 ene 202457,0258,2157,0258,2158,211400
26 ene 202457,0757,6857,0757,6157,614300
25 ene 202457,5957,8457,5857,7257,721400
24 ene 202457,7657,7657,6857,6857,68500
23 ene 202457,4457,4457,4457,4457,44400
22 ene 202457,4057,4057,2557,2557,25600
19 ene 202456,5657,1156,5657,1157,113800
18 ene 202456,0756,2055,7256,2056,202600
17 ene 202455,3055,4855,2855,4855,484200
16 ene 202455,5355,7155,5355,7155,71200
12 ene 202455,7155,8155,7155,8155,811800
11 ene 202455,3455,7655,3455,7655,763400
10 ene 202455,4055,7655,4055,6355,631900
09 ene 202454,5655,1754,5655,1055,108400
08 ene 202454,2855,0554,2855,0555,05900
05 ene 202454,4454,4453,8353,9353,931400
04 ene 202454,0054,2453,8853,8853,8815.600
03 ene 202454,3554,3554,1154,1154,11900
02 ene 202454,6854,7854,3754,5454,541900
29 dic 202355,3455,3455,3455,3455,34100
28 dic 202355,4455,7055,4455,5355,537800
28 dic 20230.527 Dividendo
27 dic 202355,9956,0455,9956,0455,521000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...