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
56.137,36 -2.228,43 (-3,82%)
The Acquirers Fund ETF (ZIG)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:27PM 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 | 37,44 | 37,54 | 37,10 | 37,29 | 37,29 | 6200 |
| 09 may 2024 | 37,45 | 37,54 | 37,39 | 37,54 | 37,54 | 3200 |
| 08 may 2024 | 37,08 | 37,08 | 36,93 | 36,93 | 36,93 | 13.500 |
| 07 may 2024 | 37,45 | 37,45 | 37,10 | 37,10 | 37,10 | 1100 |
| 06 may 2024 | 37,04 | 37,23 | 36,91 | 37,23 | 37,23 | 7800 |
| 03 may 2024 | 36,83 | 36,83 | 36,50 | 36,81 | 36,81 | 1000 |
| 02 may 2024 | 36,23 | 36,38 | 35,97 | 36,38 | 36,38 | 1200 |
| 01 may 2024 | 35,88 | 36,50 | 35,88 | 36,06 | 36,06 | 2600 |
| 30 abr 2024 | 36,64 | 36,68 | 35,80 | 35,80 | 35,80 | 1100 |
| 29 abr 2024 | 37,01 | 37,11 | 36,81 | 36,92 | 36,92 | 3200 |
| 26 abr 2024 | 36,72 | 36,79 | 36,64 | 36,78 | 36,78 | 1900 |
| 25 abr 2024 | 36,14 | 36,77 | 36,14 | 36,74 | 36,74 | 9500 |
| 24 abr 2024 | 36,65 | 37,00 | 36,50 | 36,59 | 36,59 | 57.700 |
| 23 abr 2024 | 36,19 | 36,77 | 36,19 | 36,77 | 36,77 | 2500 |
| 22 abr 2024 | 36,20 | 36,28 | 36,20 | 36,28 | 36,28 | 1900 |
| 19 abr 2024 | 36,04 | 36,25 | 35,81 | 35,81 | 35,81 | 5100 |
| 18 abr 2024 | 36,10 | 36,20 | 35,82 | 35,82 | 35,82 | 700 |
| 17 abr 2024 | 36,19 | 36,43 | 35,92 | 35,92 | 35,92 | 3400 |
| 16 abr 2024 | 35,99 | 36,17 | 35,53 | 36,17 | 36,17 | 6000 |
| 15 abr 2024 | 36,42 | 36,44 | 36,05 | 36,06 | 36,06 | 2100 |
| 12 abr 2024 | 36,65 | 36,65 | 35,91 | 36,10 | 36,10 | 4000 |
| 11 abr 2024 | 36,66 | 36,71 | 36,29 | 36,60 | 36,60 | 2200 |
| 10 abr 2024 | 36,54 | 36,68 | 36,39 | 36,39 | 36,39 | 1500 |
| 09 abr 2024 | 37,25 | 37,25 | 36,83 | 37,15 | 37,15 | 2900 |
| 08 abr 2024 | 37,34 | 37,34 | 37,25 | 37,25 | 37,25 | 1400 |
| 05 abr 2024 | 37,00 | 37,28 | 37,00 | 37,24 | 37,24 | 2100 |
| 04 abr 2024 | 37,56 | 37,56 | 37,00 | 37,00 | 37,00 | 1800 |
| 03 abr 2024 | 37,48 | 37,71 | 37,46 | 37,54 | 37,54 | 7700 |
| 02 abr 2024 | 37,86 | 37,86 | 37,12 | 37,33 | 37,33 | 2400 |
| 01 abr 2024 | 38,22 | 38,22 | 37,88 | 37,94 | 37,94 | 3400 |
| 28 mar 2024 | 37,78 | 38,02 | 37,65 | 37,92 | 37,92 | 1600 |
| 27 mar 2024 | 37,02 | 37,60 | 37,02 | 37,60 | 37,60 | 2300 |
| 26 mar 2024 | 37,16 | 37,24 | 36,98 | 36,98 | 36,98 | 1200 |
| 25 mar 2024 | 37,36 | 37,40 | 37,16 | 37,16 | 37,16 | 4000 |
| 22 mar 2024 | 37,45 | 37,45 | 37,16 | 37,18 | 37,18 | 3000 |
| 21 mar 2024 | 37,42 | 37,51 | 37,20 | 37,51 | 37,51 | 1800 |
| 20 mar 2024 | 36,34 | 37,00 | 36,15 | 36,96 | 36,96 | 4300 |
| 19 mar 2024 | 35,95 | 36,34 | 35,95 | 36,34 | 36,34 | 2300 |
| 18 mar 2024 | 35,81 | 36,02 | 35,73 | 35,95 | 35,95 | 1900 |
| 15 mar 2024 | 35,68 | 35,97 | 35,68 | 35,84 | 35,84 | 3700 |
| 14 mar 2024 | 35,65 | 35,66 | 35,51 | 35,51 | 35,51 | 500 |
| 13 mar 2024 | 35,75 | 36,13 | 35,75 | 36,00 | 36,00 | 2200 |
| 12 mar 2024 | 35,80 | 35,80 | 35,63 | 35,69 | 35,69 | 5600 |
| 11 mar 2024 | 35,89 | 35,89 | 35,49 | 35,69 | 35,69 | 2100 |
| 08 mar 2024 | 36,12 | 36,12 | 35,85 | 35,96 | 35,96 | 2300 |
| 07 mar 2024 | 35,92 | 35,92 | 35,87 | 35,91 | 35,91 | 4100 |
| 06 mar 2024 | 36,09 | 36,09 | 35,55 | 35,55 | 35,55 | 700 |
| 05 mar 2024 | 35,71 | 35,92 | 35,54 | 35,54 | 35,54 | 7800 |
| 04 mar 2024 | 36,00 | 36,33 | 35,80 | 35,80 | 35,80 | 7400 |
| 01 mar 2024 | 35,51 | 35,75 | 35,51 | 35,75 | 35,75 | 4600 |
| 29 feb 2024 | 35,43 | 35,59 | 35,15 | 35,59 | 35,59 | 3300 |
| 28 feb 2024 | 35,28 | 35,38 | 35,04 | 35,12 | 35,12 | 51.600 |
| 27 feb 2024 | 35,26 | 35,40 | 35,23 | 35,38 | 35,38 | 3200 |
| 26 feb 2024 | 35,15 | 35,15 | 34,87 | 35,14 | 35,14 | 1100 |
| 23 feb 2024 | 34,65 | 34,83 | 34,60 | 34,83 | 34,83 | 1800 |
| 22 feb 2024 | 34,43 | 34,53 | 34,43 | 34,53 | 34,53 | 1400 |
| 21 feb 2024 | 33,87 | 34,49 | 33,87 | 34,24 | 34,24 | 2500 |
| 20 feb 2024 | 34,29 | 34,29 | 34,00 | 34,02 | 34,02 | 7800 |
| 16 feb 2024 | 34,77 | 35,02 | 34,70 | 34,70 | 34,70 | 2000 |
| 15 feb 2024 | 34,71 | 35,09 | 34,71 | 35,07 | 35,07 | 1600 |
| 14 feb 2024 | 34,15 | 34,59 | 34,09 | 34,52 | 34,52 | 2400 |
| 13 feb 2024 | 34,43 | 34,43 | 33,85 | 34,16 | 34,16 | 3000 |
| 12 feb 2024 | 34,52 | 35,40 | 34,52 | 35,24 | 35,24 | 8200 |
| 09 feb 2024 | 34,45 | 34,76 | 34,33 | 34,76 | 34,76 | 3300 |
| 08 feb 2024 | 33,85 | 34,34 | 33,85 | 34,34 | 34,34 | 1800 |
| 07 feb 2024 | 33,84 | 34,10 | 33,62 | 33,85 | 33,85 | 2700 |
| 06 feb 2024 | 33,75 | 33,89 | 33,75 | 33,89 | 33,89 | 4300 |
| 05 feb 2024 | 34,16 | 34,16 | 33,75 | 33,75 | 33,75 | 3600 |
| 02 feb 2024 | 34,34 | 34,47 | 34,11 | 34,46 | 34,46 | 3200 |
| 01 feb 2024 | 34,69 | 34,69 | 34,10 | 34,60 | 34,60 | 2200 |
| 31 ene 2024 | 35,00 | 35,04 | 34,46 | 34,56 | 34,56 | 1200 |
| 30 ene 2024 | 35,11 | 35,21 | 35,10 | 35,21 | 35,21 | 3300 |
| 29 ene 2024 | 34,59 | 34,78 | 34,32 | 34,78 | 34,78 | 1500 |
| 26 ene 2024 | 34,45 | 35,01 | 34,45 | 35,01 | 35,01 | 2700 |
| 25 ene 2024 | 34,36 | 34,36 | 34,07 | 34,33 | 34,33 | 1100 |
| 24 ene 2024 | 34,49 | 34,55 | 34,28 | 34,28 | 34,28 | 1700 |
| 23 ene 2024 | 34,96 | 34,96 | 34,25 | 34,38 | 34,38 | 7800 |
| 22 ene 2024 | 34,51 | 35,15 | 34,33 | 35,15 | 35,15 | 9200 |
| 19 ene 2024 | 33,83 | 34,17 | 33,79 | 34,17 | 34,17 | 1400 |
| 18 ene 2024 | 33,71 | 34,01 | 33,51 | 34,01 | 34,01 | 1900 |
| 17 ene 2024 | 33,18 | 33,54 | 33,18 | 33,54 | 33,54 | 2300 |
| 16 ene 2024 | 33,93 | 33,93 | 33,58 | 33,71 | 33,71 | 6500 |
| 12 ene 2024 | 34,29 | 34,29 | 34,00 | 34,06 | 34,06 | 1100 |
| 11 ene 2024 | 34,05 | 34,07 | 33,89 | 34,07 | 34,07 | 3800 |
| 10 ene 2024 | 34,22 | 34,31 | 34,03 | 34,27 | 34,27 | 2600 |
| 09 ene 2024 | 34,36 | 34,49 | 34,04 | 34,25 | 34,25 | 2400 |
| 08 ene 2024 | 34,39 | 34,65 | 34,35 | 34,61 | 34,61 | 1300 |
| 05 ene 2024 | 34,43 | 34,61 | 34,28 | 34,28 | 34,28 | 3000 |
| 04 ene 2024 | 34,40 | 34,50 | 34,32 | 34,32 | 34,32 | 1900 |
| 03 ene 2024 | 34,71 | 34,71 | 34,12 | 34,21 | 34,21 | 2700 |
| 02 ene 2024 | 34,78 | 35,00 | 34,75 | 34,84 | 34,84 | 4700 |
| 29 dic 2023 | 35,13 | 35,63 | 34,77 | 34,84 | 34,84 | 5200 |
| 28 dic 2023 | 35,35 | 35,35 | 35,05 | 35,08 | 35,08 | 1000 |
| 27 dic 2023 | 35,31 | 35,42 | 35,07 | 35,20 | 35,20 | 8200 |
| 27 dic 2023 | 0.373 Dividendo | |||||
| 26 dic 2023 | 35,38 | 35,60 | 35,38 | 35,56 | 35,19 | 1300 |
| 22 dic 2023 | 35,24 | 35,38 | 35,22 | 35,33 | 34,96 | 1700 |
| 21 dic 2023 | 35,16 | 35,17 | 35,01 | 35,17 | 34,80 | 900 |
| 20 dic 2023 | 35,18 | 35,38 | 34,73 | 34,73 | 34,36 | 15.200 |
| 19 dic 2023 | 34,86 | 35,31 | 34,86 | 35,18 | 34,81 | 5200 |
| *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.