U.S. markets open in 7 hours 34 minutes
F S&P 500
5,251.75 +5.50 (+0.10%) F Dow Jones
39,650.00 +8.00 (+0.02%) F Nasdaq
18,296.50 +41.50 (+0.23%) E-mini Russell 2000 Index Futur
2,071.10 +3.20 (+0.15%) Petróleo
78.00 -0.26 (-0.33%) Oro
2,359.00 -16.00 (-0.67%)
Themes Cloud Computing ETF (CLOD)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 26.18 | 26.20 | 26.12 | 26.20 | 26.20 | 1,300 |
| 09 may 2024 | 26.24 | 26.24 | 26.14 | 26.15 | 26.15 | 2,100 |
| 08 may 2024 | 26.09 | 26.20 | 26.09 | 26.17 | 26.17 | 12,400 |
| 07 may 2024 | 26.19 | 26.27 | 26.19 | 26.22 | 26.22 | 9,000 |
| 06 may 2024 | 26.04 | 26.21 | 26.04 | 26.21 | 26.21 | 700 |
| 03 may 2024 | 26.01 | 26.01 | 25.82 | 25.90 | 25.90 | 300 |
| 02 may 2024 | 25.61 | 25.61 | 25.60 | 25.60 | 25.60 | 100 |
| 01 may 2024 | 25.29 | 25.32 | 25.29 | 25.32 | 25.32 | 100 |
| 30 abr 2024 | 25.74 | 25.74 | 25.30 | 25.30 | 25.30 | 300 |
| 29 abr 2024 | 26.07 | 26.07 | 25.84 | 25.84 | 25.84 | 3,200 |
| 26 abr 2024 | 25.89 | 25.97 | 25.87 | 25.95 | 25.95 | 1,000 |
| 25 abr 2024 | 25.28 | 25.48 | 25.02 | 25.48 | 25.48 | 3,300 |
| 24 abr 2024 | 25.98 | 25.98 | 25.82 | 25.82 | 25.82 | 34,600 |
| 23 abr 2024 | 25.46 | 25.81 | 25.40 | 25.76 | 25.76 | 13,600 |
| 22 abr 2024 | 25.10 | 25.23 | 25.10 | 25.23 | 25.23 | 106,900 |
| 19 abr 2024 | 25.39 | 25.39 | 25.03 | 25.03 | 25.03 | 100 |
| 18 abr 2024 | 25.61 | 25.61 | 25.31 | 25.31 | 25.31 | 200 |
| 17 abr 2024 | 25.89 | 25.89 | 25.51 | 25.51 | 25.51 | 100 |
| 16 abr 2024 | 25.72 | 25.73 | 25.64 | 25.73 | 25.73 | 300 |
| 15 abr 2024 | 26.57 | 26.57 | 25.71 | 25.71 | 25.71 | 400 |
| 12 abr 2024 | 26.57 | 26.57 | 26.37 | 26.37 | 26.37 | 100 |
| 11 abr 2024 | 26.74 | 26.79 | 26.74 | 26.79 | 26.79 | 400 |
| 10 abr 2024 | 26.49 | 26.60 | 26.49 | 26.60 | 26.60 | 200 |
| 09 abr 2024 | 27.14 | 27.14 | 26.68 | 26.80 | 26.80 | 300 |
| 08 abr 2024 | 26.73 | 26.83 | 26.73 | 26.78 | 26.78 | 1,100 |
| 05 abr 2024 | 26.56 | 26.75 | 26.56 | 26.75 | 26.75 | 100 |
| 04 abr 2024 | 27.07 | 27.07 | 26.37 | 26.37 | 26.37 | 500 |
| 03 abr 2024 | 26.62 | 26.70 | 26.62 | 26.70 | 26.70 | 300 |
| 02 abr 2024 | 26.60 | 26.66 | 26.53 | 26.66 | 26.66 | 800 |
| 01 abr 2024 | 27.05 | 27.05 | 26.85 | 26.94 | 26.94 | 800 |
| 28 mar 2024 | 26.98 | 26.98 | 26.91 | 26.91 | 26.91 | 200 |
| 27 mar 2024 | 27.34 | 27.34 | 26.89 | 26.89 | 26.89 | 100 |
| 26 mar 2024 | 27.17 | 27.22 | 27.03 | 27.03 | 27.03 | 400 |
| 25 mar 2024 | 27.06 | 27.06 | 26.97 | 26.97 | 26.97 | 300 |
| 22 mar 2024 | 27.17 | 27.17 | 27.13 | 27.13 | 27.13 | 300 |
| 21 mar 2024 | 27.41 | 27.41 | 27.15 | 27.19 | 27.19 | 300 |
| 20 mar 2024 | 26.89 | 27.01 | 26.89 | 27.01 | 27.01 | 700 |
| 19 mar 2024 | 26.52 | 26.77 | 26.50 | 26.73 | 26.73 | 1,600 |
| 18 mar 2024 | 26.66 | 26.69 | 26.55 | 26.55 | 26.55 | 700 |
| 15 mar 2024 | 26.66 | 26.66 | 26.31 | 26.31 | 26.31 | 1,200 |
| 14 mar 2024 | 27.19 | 27.19 | 26.92 | 26.92 | 26.92 | 700 |
| 13 mar 2024 | 27.16 | 27.18 | 27.01 | 27.01 | 27.01 | 1,800 |
| *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. | ||||||
© 2024 Yahoo. Todos los derechos reservados.