Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.247,63 +173,65 (+0,29%)
God Bless America ETF (YALL)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:49PM EDT
Después del cierre:
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 34,26 | 34,42 | 34,26 | 34,38 | 34,38 | 5100 |
| 20 jun 2024 | 34,56 | 34,70 | 34,33 | 34,48 | 34,48 | 23.600 |
| 18 jun 2024 | 34,58 | 34,73 | 34,55 | 34,65 | 34,65 | 9000 |
| 17 jun 2024 | 34,11 | 34,69 | 34,11 | 34,59 | 34,59 | 7000 |
| 14 jun 2024 | 34,01 | 34,19 | 33,96 | 34,19 | 34,19 | 6400 |
| 13 jun 2024 | 34,50 | 34,50 | 34,07 | 34,30 | 34,30 | 17.900 |
| 12 jun 2024 | 34,03 | 34,28 | 33,99 | 34,02 | 34,02 | 8400 |
| 11 jun 2024 | 33,63 | 33,72 | 33,59 | 33,72 | 33,72 | 3900 |
| 10 jun 2024 | 33,86 | 34,01 | 33,86 | 33,98 | 33,98 | 6500 |
| 07 jun 2024 | 34,05 | 34,08 | 33,84 | 33,90 | 33,90 | 13.800 |
| 06 jun 2024 | 34,04 | 34,11 | 34,02 | 34,05 | 34,05 | 11.700 |
| 05 jun 2024 | 33,82 | 34,08 | 33,65 | 34,07 | 34,07 | 7900 |
| 04 jun 2024 | 33,70 | 33,70 | 33,47 | 33,61 | 33,61 | 19.500 |
| 03 jun 2024 | 33,86 | 33,86 | 33,21 | 33,51 | 33,51 | 1900 |
| 31 may 2024 | 33,25 | 33,45 | 32,93 | 33,45 | 33,45 | 10.600 |
| 30 may 2024 | 33,26 | 33,30 | 33,08 | 33,13 | 33,13 | 6200 |
| 29 may 2024 | 33,00 | 33,15 | 33,00 | 33,07 | 33,07 | 3900 |
| 28 may 2024 | 33,45 | 33,45 | 33,18 | 33,34 | 33,34 | 6500 |
| 24 may 2024 | 33,18 | 33,39 | 33,15 | 33,39 | 33,39 | 3500 |
| 23 may 2024 | 33,66 | 33,66 | 32,99 | 33,05 | 33,05 | 3200 |
| 22 may 2024 | 33,80 | 33,80 | 33,41 | 33,47 | 33,47 | 11.900 |
| 21 may 2024 | 33,68 | 33,80 | 33,68 | 33,80 | 33,80 | 3200 |
| 20 may 2024 | 33,60 | 33,72 | 33,49 | 33,68 | 33,68 | 5500 |
| 17 may 2024 | 33,47 | 33,58 | 33,47 | 33,58 | 33,58 | 3400 |
| 16 may 2024 | 33,58 | 33,58 | 33,50 | 33,51 | 33,51 | 3900 |
| 15 may 2024 | 33,27 | 33,50 | 33,26 | 33,50 | 33,50 | 5000 |
| 14 may 2024 | 32,70 | 33,10 | 32,70 | 33,10 | 33,10 | 4800 |
| 13 may 2024 | 32,96 | 32,96 | 32,74 | 32,74 | 32,74 | 1800 |
| 10 may 2024 | 32,95 | 32,95 | 32,76 | 32,81 | 32,81 | 4100 |
| 09 may 2024 | 32,74 | 32,76 | 32,71 | 32,76 | 32,76 | 2200 |
| 08 may 2024 | 32,57 | 32,62 | 32,57 | 32,62 | 32,62 | 3100 |
| 07 may 2024 | 32,91 | 32,91 | 32,62 | 32,65 | 32,65 | 5100 |
| 06 may 2024 | 32,59 | 32,72 | 32,59 | 32,71 | 32,71 | 3100 |
| 03 may 2024 | 32,27 | 32,41 | 32,27 | 32,41 | 32,41 | 4600 |
| 02 may 2024 | 31,66 | 31,90 | 31,66 | 31,87 | 31,87 | 2400 |
| 01 may 2024 | 31,53 | 32,02 | 31,50 | 31,61 | 31,61 | 3200 |
| 30 abr 2024 | 32,15 | 32,15 | 31,73 | 31,73 | 31,73 | 3100 |
| 29 abr 2024 | 32,10 | 32,46 | 32,10 | 32,43 | 32,43 | 4500 |
| 26 abr 2024 | 31,84 | 32,02 | 31,84 | 31,92 | 31,92 | 4600 |
| 25 abr 2024 | 31,52 | 31,93 | 31,44 | 31,93 | 31,93 | 8000 |
| 24 abr 2024 | 31,85 | 31,90 | 31,60 | 31,74 | 31,74 | 4100 |
| 23 abr 2024 | 31,66 | 31,74 | 31,64 | 31,66 | 31,66 | 4700 |
| 22 abr 2024 | 30,95 | 31,42 | 30,95 | 31,29 | 31,29 | 10.100 |
| 19 abr 2024 | 31,25 | 31,25 | 30,94 | 30,94 | 30,94 | 4300 |
| 18 abr 2024 | 31,26 | 31,44 | 31,11 | 31,14 | 31,14 | 8400 |
| 17 abr 2024 | 31,60 | 31,60 | 31,22 | 31,22 | 31,22 | 4700 |
| 16 abr 2024 | 31,62 | 31,63 | 31,42 | 31,58 | 31,58 | 8800 |
| 15 abr 2024 | 32,33 | 32,33 | 31,69 | 31,70 | 31,70 | 3500 |
| 12 abr 2024 | 32,41 | 32,46 | 32,07 | 32,12 | 32,12 | 4500 |
| 11 abr 2024 | 32,51 | 32,68 | 32,35 | 32,64 | 32,64 | 4000 |
| 10 abr 2024 | 32,32 | 32,51 | 32,32 | 32,49 | 32,49 | 5500 |
| 09 abr 2024 | 32,63 | 32,76 | 32,53 | 32,76 | 32,76 | 2900 |
| 08 abr 2024 | 32,81 | 32,87 | 32,77 | 32,78 | 32,78 | 4500 |
| 05 abr 2024 | 32,59 | 32,90 | 32,59 | 32,62 | 32,62 | 16.500 |
| 04 abr 2024 | 33,34 | 33,38 | 32,63 | 32,63 | 32,63 | 9200 |
| 03 abr 2024 | 33,00 | 33,18 | 32,92 | 32,95 | 32,95 | 4900 |
| 02 abr 2024 | 32,93 | 32,96 | 32,71 | 32,94 | 32,94 | 10.500 |
| 01 abr 2024 | 33,74 | 33,74 | 33,25 | 33,40 | 33,40 | 11.400 |
| 28 mar 2024 | 33,94 | 34,00 | 33,54 | 33,66 | 33,66 | 10.200 |
| 27 mar 2024 | 33,54 | 33,89 | 33,54 | 33,89 | 33,89 | 6500 |
| 26 mar 2024 | 33,86 | 33,86 | 33,57 | 33,57 | 33,57 | 14.000 |
| 25 mar 2024 | 33,50 | 33,75 | 33,50 | 33,66 | 33,66 | 6500 |
| 22 mar 2024 | 33,21 | 33,22 | 33,06 | 33,11 | 33,11 | 14.900 |
| 21 mar 2024 | 33,14 | 33,43 | 33,13 | 33,18 | 33,18 | 10.000 |
| 20 mar 2024 | 32,30 | 32,80 | 32,30 | 32,80 | 32,80 | 5000 |
| 19 mar 2024 | 32,04 | 32,32 | 31,77 | 32,32 | 32,32 | 11.300 |
| 18 mar 2024 | 32,67 | 32,67 | 32,27 | 32,32 | 32,32 | 9400 |
| 15 mar 2024 | 32,38 | 32,61 | 32,31 | 32,58 | 32,58 | 4700 |
| 14 mar 2024 | 32,73 | 32,73 | 32,33 | 32,44 | 32,44 | 7200 |
| 13 mar 2024 | 32,77 | 32,94 | 32,73 | 32,90 | 32,90 | 6900 |
| 12 mar 2024 | 32,74 | 32,74 | 32,22 | 32,69 | 32,69 | 6700 |
| 11 mar 2024 | 32,36 | 32,69 | 32,30 | 32,42 | 32,42 | 9600 |
| 08 mar 2024 | 32,89 | 32,90 | 32,36 | 32,36 | 32,36 | 11.400 |
| 07 mar 2024 | 32,53 | 32,63 | 32,44 | 32,63 | 32,63 | 6200 |
| 06 mar 2024 | 32,18 | 32,35 | 31,97 | 32,16 | 32,16 | 11.100 |
| 05 mar 2024 | 31,91 | 32,30 | 31,67 | 31,67 | 31,67 | 3300 |
| 04 mar 2024 | 31,97 | 32,37 | 31,97 | 32,28 | 32,28 | 7300 |
| 01 mar 2024 | 31,56 | 31,78 | 31,40 | 31,78 | 31,78 | 6000 |
| 29 feb 2024 | 31,51 | 31,51 | 31,37 | 31,47 | 31,47 | 1800 |
| 28 feb 2024 | 31,29 | 31,40 | 31,15 | 31,30 | 31,30 | 12.500 |
| 27 feb 2024 | 31,31 | 31,31 | 31,04 | 31,10 | 31,10 | 7800 |
| 26 feb 2024 | 30,83 | 31,07 | 30,83 | 30,98 | 30,98 | 2100 |
| 23 feb 2024 | 30,90 | 30,90 | 30,77 | 30,77 | 30,77 | 5800 |
| 22 feb 2024 | 30,20 | 30,76 | 30,20 | 30,75 | 30,75 | 11.600 |
| 21 feb 2024 | 29,86 | 29,93 | 29,75 | 29,91 | 29,91 | 8600 |
| 20 feb 2024 | 30,10 | 30,10 | 29,80 | 29,95 | 29,95 | 9600 |
| 16 feb 2024 | 30,33 | 30,42 | 30,20 | 30,20 | 30,20 | 5900 |
| 15 feb 2024 | 30,30 | 30,35 | 30,27 | 30,33 | 30,33 | 4600 |
| 14 feb 2024 | 29,87 | 30,13 | 29,85 | 30,13 | 30,13 | 1600 |
| 13 feb 2024 | 29,72 | 29,76 | 29,50 | 29,68 | 29,68 | 12.200 |
| 12 feb 2024 | 30,03 | 30,19 | 30,03 | 30,08 | 30,08 | 1900 |
| 09 feb 2024 | 29,80 | 29,88 | 29,72 | 29,88 | 29,88 | 2900 |
| 08 feb 2024 | 29,71 | 29,71 | 29,56 | 29,65 | 29,65 | 3500 |
| 07 feb 2024 | 29,39 | 29,55 | 29,39 | 29,45 | 29,45 | 5700 |
| 06 feb 2024 | 29,39 | 29,39 | 29,25 | 29,31 | 29,31 | 6900 |
| 05 feb 2024 | 29,51 | 29,51 | 29,30 | 29,40 | 29,40 | 5800 |
| 02 feb 2024 | 29,42 | 29,53 | 29,33 | 29,50 | 29,50 | 3600 |
| 01 feb 2024 | 29,40 | 29,57 | 29,40 | 29,57 | 29,57 | 4200 |
| 31 ene 2024 | 29,49 | 29,49 | 29,20 | 29,20 | 29,20 | 9400 |
| 30 ene 2024 | 29,36 | 29,51 | 29,35 | 29,51 | 29,51 | 9000 |
| *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.