21Shares Arbitrum ETP (AARB.AS)
Amsterdam - Amsterdam Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:38PM CEST
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 21.57 | 23.20 | 21.57 | 22.23 | 22.23 | 4,638 |
| 22 may 2024 | 21.89 | 21.89 | 21.89 | 21.08 | 21.08 | - |
| 21 may 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 20 may 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 17 may 2024 | 18.22 | 19.02 | 18.22 | 19.16 | 19.16 | 1,433 |
| 16 may 2024 | 18.26 | 18.30 | 18.26 | 17.80 | 17.80 | 5,800 |
| 15 may 2024 | 17.23 | 18.15 | 17.23 | 18.13 | 18.13 | 232 |
| 14 may 2024 | 17.78 | 18.04 | 17.78 | 17.83 | 17.83 | 2,000 |
| 13 may 2024 | 18.05 | 18.05 | 18.05 | 18.29 | 18.29 | - |
| 10 may 2024 | 19.42 | 19.42 | 19.21 | 18.72 | 18.72 | 15 |
| 09 may 2024 | 18.99 | 18.99 | 18.55 | 18.96 | 18.96 | 500 |
| 08 may 2024 | 18.87 | 18.97 | 18.87 | 18.90 | 18.90 | 189 |
| 07 may 2024 | 19.43 | 19.43 | 19.43 | 19.68 | 19.68 | - |
| 06 may 2024 | 19.97 | 19.97 | 19.97 | 19.76 | 19.76 | 31 |
| 03 may 2024 | 19.01 | 19.01 | 19.01 | 19.37 | 19.37 | - |
| 02 may 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 30 abr 2024 | 19.17 | 19.17 | 18.41 | 18.30 | 18.30 | 52 |
| 29 abr 2024 | 19.48 | 19.48 | 19.48 | 19.58 | 19.58 | - |
| 26 abr 2024 | 20.00 | 20.00 | 20.00 | 19.67 | 19.67 | - |
| 25 abr 2024 | 20.51 | 20.51 | 20.50 | 20.20 | 20.20 | 300 |
| 24 abr 2024 | 22.10 | 22.10 | 21.77 | 21.02 | 21.02 | 100 |
| 23 abr 2024 | 22.00 | 22.07 | 22.00 | 22.16 | 22.16 | 1,100 |
| 22 abr 2024 | 22.95 | 22.95 | 22.48 | 22.21 | 22.21 | 130 |
| 19 abr 2024 | 21.42 | 21.42 | 21.42 | 21.07 | 21.07 | 883 |
| 18 abr 2024 | 20.52 | 21.00 | 20.52 | 21.18 | 21.18 | 200 |
| 17 abr 2024 | 21.19 | 21.19 | 20.55 | 20.14 | 20.14 | 50 |
| 16 abr 2024 | 21.12 | 21.12 | 20.61 | 20.55 | 20.55 | 5,036 |
| 15 abr 2024 | 23.15 | 23.15 | 23.15 | 22.27 | 22.27 | 920 |
| 12 abr 2024 | 26.37 | 26.37 | 26.37 | 25.53 | 25.53 | - |
| 11 abr 2024 | 27.34 | 27.46 | 26.78 | 26.47 | 26.47 | 1,846 |
| 10 abr 2024 | 27.46 | 27.46 | 26.51 | 26.90 | 26.90 | 531 |
| 09 abr 2024 | 28.68 | 29.41 | 28.68 | 28.16 | 28.16 | 35 |
| 08 abr 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| 05 abr 2024 | 26.51 | 26.55 | 26.51 | 26.51 | 26.51 | 80 |
| 04 abr 2024 | 27.23 | 27.23 | 27.23 | 27.45 | 27.45 | - |
| 03 abr 2024 | 27.46 | 27.46 | 27.46 | 27.21 | 27.21 | - |
| 02 abr 2024 | 26.67 | 26.90 | 26.67 | 27.29 | 27.29 | 2,134 |
| 28 mar 2024 | 31.23 | 31.34 | 31.00 | 30.99 | 30.99 | 2,110 |
| 27 mar 2024 | 31.05 | 31.05 | 31.05 | 30.51 | 30.51 | - |
| 26 mar 2024 | 32.10 | 32.13 | 32.10 | 31.25 | 31.25 | 310 |
| 25 mar 2024 | 30.83 | 30.83 | 30.10 | 31.93 | 31.93 | 50 |
| 22 mar 2024 | 31.27 | 31.27 | 31.27 | 29.52 | 29.52 | - |
| 21 mar 2024 | 32.79 | 32.79 | 32.79 | 32.29 | 32.29 | 80 |
| 20 mar 2024 | 30.91 | 31.20 | 30.91 | 29.64 | 29.64 | 88 |
| 19 mar 2024 | 29.22 | 30.14 | 30.14 | 30.14 | 30.14 | - |
| 18 mar 2024 | 30.93 | 32.18 | 30.86 | 31.00 | 31.00 | 1,323 |
| 15 mar 2024 | 35.85 | 35.85 | 34.08 | 34.82 | 34.82 | 1,500 |
| 14 mar 2024 | 38.27 | 38.31 | 36.56 | 36.81 | 36.81 | 1,511 |
| 13 mar 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 12 mar 2024 | 37.20 | 37.24 | 37.18 | 36.54 | 36.54 | 269 |
| 11 mar 2024 | 38.63 | 38.96 | 38.07 | 37.83 | 37.83 | 3,974 |
| 08 mar 2024 | 40.37 | 42.10 | 40.37 | 39.59 | 39.59 | 650 |
| 07 mar 2024 | 38.55 | 40.03 | 38.55 | 39.75 | 39.75 | 100 |
| 06 mar 2024 | 38.64 | 39.00 | 38.36 | 37.75 | 37.75 | 1,890 |
| 05 mar 2024 | 38.87 | 39.85 | 38.40 | 39.20 | 39.20 | 499 |
| 04 mar 2024 | 37.18 | 37.92 | 36.98 | 37.13 | 37.13 | 1,504 |
| 01 mar 2024 | 36.51 | 36.51 | 36.51 | 35.88 | 35.88 | - |
| 29 feb 2024 | 37.58 | 37.58 | 37.20 | 36.46 | 36.46 | 3,003 |
| 28 feb 2024 | 35.26 | 35.76 | 35.26 | 36.09 | 36.09 | 100 |
| 27 feb 2024 | 35.46 | 35.69 | 35.46 | 35.25 | 35.25 | 43 |
| 26 feb 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
| 23 feb 2024 | 32.73 | 33.17 | 32.73 | 32.56 | 32.56 | 1,874 |
| 22 feb 2024 | 34.61 | 34.61 | 34.09 | 33.95 | 33.95 | 180 |
| 21 feb 2024 | 35.15 | 35.15 | 34.14 | 33.97 | 33.97 | 773 |
| 20 feb 2024 | 37.40 | 37.40 | 37.40 | 36.45 | 36.45 | - |
| 19 feb 2024 | 38.92 | 38.92 | 38.15 | 38.09 | 38.09 | 1,215 |
| 16 feb 2024 | 37.90 | 38.45 | 37.90 | 37.53 | 37.53 | 2,751 |
| 15 feb 2024 | 39.08 | 39.08 | 39.08 | 39.23 | 39.23 | - |
| 14 feb 2024 | 38.14 | 39.73 | 38.14 | 38.72 | 38.72 | 1,275 |
| 13 feb 2024 | 38.64 | 39.01 | 37.92 | 37.89 | 37.89 | 2,641 |
| 12 feb 2024 | 36.29 | 36.56 | 36.29 | 37.44 | 37.44 | 100 |
| 09 feb 2024 | 35.39 | 36.30 | 35.39 | 35.98 | 35.98 | 299 |
| 08 feb 2024 | 35.17 | 35.75 | 35.17 | 35.38 | 35.38 | 135 |
| 07 feb 2024 | 34.38 | 34.38 | 34.26 | 33.96 | 33.96 | 150 |
| 06 feb 2024 | 33.61 | 33.94 | 33.61 | 34.44 | 34.44 | 100 |
| 05 feb 2024 | 32.72 | 32.72 | 32.67 | 32.36 | 32.36 | 1,000 |
| 02 feb 2024 | 33.57 | 33.57 | 33.57 | 33.47 | 33.47 | - |
| 01 feb 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
| 31 ene 2024 | 34.51 | 34.51 | 33.22 | 34.01 | 34.01 | 950 |
| 30 ene 2024 | 34.99 | 35.07 | 34.95 | 35.73 | 35.73 | 1,520 |
| 29 ene 2024 | 33.66 | 33.79 | 33.09 | 33.92 | 33.92 | 101 |
| 26 ene 2024 | 32.39 | 33.10 | 32.39 | 33.39 | 33.39 | 5,100 |
| 25 ene 2024 | 31.62 | 31.75 | 31.55 | 30.95 | 30.95 | 1,011 |
| 24 ene 2024 | 31.10 | 31.81 | 31.10 | 31.92 | 31.92 | 630 |
| 23 ene 2024 | 31.14 | 31.14 | 29.20 | 30.19 | 30.19 | 1,560 |
| 22 ene 2024 | 33.26 | 33.26 | 32.90 | 31.73 | 31.73 | 1,215 |
| 19 ene 2024 | 34.95 | 35.17 | 34.22 | 33.44 | 33.44 | 1,071 |
| 18 ene 2024 | 37.02 | 37.02 | 36.70 | 36.52 | 36.52 | 100 |
| 17 ene 2024 | 38.89 | 39.22 | 38.89 | 37.95 | 37.95 | 770 |
| 16 ene 2024 | 40.24 | 40.38 | 39.48 | 39.57 | 39.57 | 13,955 |
| 15 ene 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 12 ene 2024 | 41.71 | 43.22 | 41.71 | 43.77 | 43.77 | 30 |
| 11 ene 2024 | 42.75 | 43.48 | 41.15 | 40.40 | 40.40 | 1,949 |
| 10 ene 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| 09 ene 2024 | 33.86 | 33.86 | 33.86 | 31.20 | 31.20 | - |
| 08 ene 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
| 05 ene 2024 | 36.52 | 37.53 | 36.52 | 35.20 | 35.20 | 50 |
| 04 ene 2024 | 35.93 | 35.93 | 35.93 | 37.63 | 37.63 | - |
| 03 ene 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 02 ene 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.