U.S. markets open in 2 hours 26 minutes
F S&P 500
5,212.75 -1.00 (-0.02%) F Dow Jones
39,044.00 +17.00 (+0.04%) F Nasdaq
18,193.00 -6.50 (-0.04%) E-mini Russell 2000 Index Futur
2,067.20 -9.50 (-0.46%) Petróleo
77.64 -0.74 (-0.94%) Oro
2,323.30 -0.90 (-0.04%)
Convergence Long/Short Equity ETF (CLSE)
Cboe US - Cboe US Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 20.54 | 20.74 | 20.50 | 20.58 | 20.58 | 68,900 |
| 06 may 2024 | 20.51 | 20.61 | 20.36 | 20.61 | 20.61 | 27,600 |
| 03 may 2024 | 20.26 | 20.40 | 20.26 | 20.36 | 20.36 | 41,600 |
| 02 may 2024 | 20.18 | 20.21 | 20.07 | 20.20 | 20.20 | 28,400 |
| 01 may 2024 | 20.09 | 20.18 | 19.90 | 20.07 | 20.07 | 19,900 |
| 30 abr 2024 | 20.31 | 20.34 | 20.05 | 20.05 | 20.05 | 19,400 |
| 29 abr 2024 | 20.25 | 20.29 | 20.18 | 20.28 | 20.28 | 51,400 |
| 26 abr 2024 | 20.21 | 20.33 | 20.21 | 20.32 | 20.32 | 27,700 |
| 25 abr 2024 | 19.88 | 20.11 | 19.85 | 20.09 | 20.09 | 121,100 |
| 24 abr 2024 | 20.28 | 20.29 | 20.07 | 20.10 | 20.10 | 73,200 |
| 23 abr 2024 | 20.08 | 20.24 | 20.06 | 20.24 | 20.24 | 32,500 |
| 22 abr 2024 | 19.79 | 20.06 | 19.79 | 19.95 | 19.95 | 28,700 |
| 19 abr 2024 | 20.10 | 20.10 | 19.75 | 19.83 | 19.83 | 36,600 |
| 18 abr 2024 | 20.09 | 20.23 | 20.02 | 20.05 | 20.05 | 24,200 |
| 17 abr 2024 | 20.46 | 20.46 | 20.08 | 20.16 | 20.16 | 66,100 |
| 16 abr 2024 | 20.38 | 20.38 | 20.24 | 20.33 | 20.33 | 50,100 |
| 15 abr 2024 | 20.51 | 20.62 | 20.28 | 20.28 | 20.28 | 45,900 |
| 12 abr 2024 | 20.50 | 20.55 | 20.39 | 20.43 | 20.43 | 22,900 |
| 11 abr 2024 | 20.59 | 20.64 | 20.49 | 20.63 | 20.63 | 33,700 |
| 10 abr 2024 | 20.50 | 20.50 | 20.44 | 20.48 | 20.48 | 66,800 |
| 09 abr 2024 | 20.86 | 20.86 | 20.36 | 20.46 | 20.46 | 39,900 |
| 08 abr 2024 | 20.91 | 20.91 | 20.71 | 20.76 | 20.76 | 42,000 |
| 05 abr 2024 | 20.63 | 20.83 | 20.59 | 20.80 | 20.80 | 31,900 |
| 04 abr 2024 | 20.78 | 20.91 | 20.49 | 20.52 | 20.52 | 34,500 |
| 03 abr 2024 | 20.59 | 20.77 | 20.50 | 20.72 | 20.72 | 129,200 |
| 02 abr 2024 | 20.40 | 20.51 | 20.30 | 20.51 | 20.51 | 45,500 |
| 01 abr 2024 | 20.45 | 20.51 | 20.43 | 20.47 | 20.47 | 38,500 |
| 28 mar 2024 | 20.37 | 20.45 | 20.34 | 20.44 | 20.44 | 56,200 |
| 27 mar 2024 | 20.53 | 20.53 | 20.35 | 20.45 | 20.45 | 21,300 |
| 26 mar 2024 | 20.66 | 20.79 | 20.56 | 20.56 | 20.56 | 48,500 |
| 25 mar 2024 | 20.63 | 20.70 | 20.49 | 20.60 | 20.60 | 54,500 |
| 22 mar 2024 | 20.61 | 20.63 | 20.56 | 20.62 | 20.62 | 27,000 |
| 21 mar 2024 | 20.56 | 20.58 | 20.51 | 20.55 | 20.55 | 27,400 |
| 20 mar 2024 | 20.25 | 20.40 | 20.19 | 20.40 | 20.40 | 45,700 |
| 19 mar 2024 | 20.06 | 20.17 | 19.93 | 20.17 | 20.17 | 50,900 |
| 18 mar 2024 | 20.28 | 20.28 | 20.05 | 20.11 | 20.11 | 60,800 |
| 15 mar 2024 | 19.99 | 20.14 | 19.99 | 20.08 | 20.08 | 26,400 |
| 14 mar 2024 | 20.16 | 20.16 | 20.03 | 20.11 | 20.11 | 42,400 |
| 13 mar 2024 | 19.92 | 20.30 | 19.92 | 20.23 | 20.23 | 208,800 |
| 12 mar 2024 | 19.78 | 19.97 | 19.78 | 19.97 | 19.97 | 116,200 |
| 11 mar 2024 | 20.00 | 20.00 | 19.54 | 19.66 | 19.66 | 21,700 |
| 08 mar 2024 | 20.22 | 20.22 | 19.83 | 19.87 | 19.87 | 24,200 |
| 07 mar 2024 | 19.98 | 20.05 | 19.95 | 20.04 | 20.04 | 31,100 |
| 06 mar 2024 | 20.03 | 20.03 | 19.89 | 19.89 | 19.89 | 56,300 |
| 05 mar 2024 | 19.90 | 19.90 | 19.77 | 19.79 | 19.79 | 28,000 |
| 04 mar 2024 | 19.96 | 20.07 | 19.91 | 19.94 | 19.94 | 82,500 |
| 01 mar 2024 | 19.65 | 19.80 | 19.65 | 19.80 | 19.80 | 105,200 |
| 29 feb 2024 | 19.50 | 19.61 | 19.47 | 19.61 | 19.61 | 36,700 |
| 28 feb 2024 | 19.42 | 19.44 | 19.38 | 19.40 | 19.40 | 41,600 |
| 27 feb 2024 | 19.59 | 19.59 | 19.41 | 19.44 | 19.44 | 15,200 |
| 26 feb 2024 | 19.52 | 19.54 | 19.43 | 19.46 | 19.46 | 19,100 |
| 23 feb 2024 | 19.30 | 19.38 | 19.29 | 19.37 | 19.37 | 14,500 |
| 22 feb 2024 | 19.07 | 19.23 | 19.04 | 19.23 | 19.23 | 18,900 |
| 21 feb 2024 | 18.87 | 18.87 | 18.65 | 18.76 | 18.76 | 15,600 |
| 20 feb 2024 | 18.94 | 18.97 | 18.83 | 18.87 | 18.87 | 39,400 |
| 16 feb 2024 | 19.19 | 19.20 | 18.98 | 19.00 | 19.00 | 23,100 |
| 15 feb 2024 | 18.97 | 19.15 | 18.93 | 19.13 | 19.13 | 44,800 |
| 14 feb 2024 | 18.82 | 18.95 | 18.76 | 18.90 | 18.90 | 287,200 |
| 13 feb 2024 | 18.56 | 18.71 | 18.53 | 18.63 | 18.63 | 16,900 |
| 12 feb 2024 | 18.91 | 18.91 | 18.69 | 18.69 | 18.69 | 34,700 |
| 09 feb 2024 | 18.56 | 18.79 | 18.56 | 18.79 | 18.79 | 19,300 |
| 08 feb 2024 | 18.60 | 18.62 | 18.57 | 18.62 | 18.62 | 3,900 |
| 07 feb 2024 | 18.34 | 18.62 | 18.34 | 18.62 | 18.62 | 19,200 |
| 06 feb 2024 | 18.54 | 18.54 | 18.33 | 18.39 | 18.39 | 16,400 |
| 05 feb 2024 | 18.56 | 18.56 | 18.41 | 18.54 | 18.54 | 12,500 |
| 02 feb 2024 | 18.38 | 18.48 | 18.38 | 18.44 | 18.44 | 10,400 |
| 01 feb 2024 | 18.16 | 18.17 | 18.05 | 18.17 | 18.17 | 75,800 |
| 31 ene 2024 | 18.33 | 18.33 | 17.96 | 17.97 | 17.97 | 46,300 |
| 30 ene 2024 | 18.18 | 18.18 | 18.08 | 18.14 | 18.14 | 27,000 |
| 29 ene 2024 | 18.00 | 18.05 | 17.96 | 18.05 | 18.05 | 3,900 |
| 26 ene 2024 | 17.95 | 17.95 | 17.90 | 17.92 | 17.92 | 4,200 |
| 25 ene 2024 | 17.93 | 18.11 | 17.87 | 18.11 | 18.11 | 15,900 |
| 24 ene 2024 | 17.96 | 18.06 | 17.83 | 17.86 | 17.86 | 19,600 |
| 23 ene 2024 | 17.98 | 17.98 | 17.74 | 17.75 | 17.75 | 34,500 |
| 22 ene 2024 | 17.84 | 17.88 | 17.76 | 17.83 | 17.83 | 28,100 |
| 19 ene 2024 | 17.63 | 17.79 | 17.63 | 17.79 | 17.79 | 30,100 |
| 18 ene 2024 | 17.50 | 17.58 | 17.50 | 17.58 | 17.58 | 35,200 |
| 17 ene 2024 | 17.45 | 17.49 | 17.43 | 17.48 | 17.48 | 229,600 |
| 16 ene 2024 | 17.56 | 17.58 | 17.49 | 17.52 | 17.52 | 25,700 |
| 12 ene 2024 | 17.40 | 17.49 | 17.37 | 17.44 | 17.44 | 2,700 |
| 11 ene 2024 | 17.31 | 17.44 | 17.25 | 17.44 | 17.44 | 3,400 |
| 10 ene 2024 | 17.18 | 17.29 | 17.18 | 17.29 | 17.29 | 1,800 |
| 09 ene 2024 | 17.10 | 17.16 | 17.10 | 17.15 | 17.15 | 2,100 |
| 08 ene 2024 | 17.03 | 17.08 | 17.00 | 17.08 | 17.08 | 3,400 |
| 05 ene 2024 | 16.96 | 16.96 | 16.92 | 16.92 | 16.92 | 1,100 |
| 04 ene 2024 | 16.91 | 16.98 | 16.89 | 16.89 | 16.89 | 19,500 |
| 03 ene 2024 | 16.92 | 16.93 | 16.87 | 16.90 | 16.90 | 10,500 |
| 02 ene 2024 | 17.00 | 17.00 | 16.82 | 16.89 | 16.89 | 5,900 |
| 29 dic 2023 | 17.06 | 17.09 | 17.01 | 17.06 | 17.06 | 1,600 |
| 28 dic 2023 | 17.08 | 17.11 | 17.07 | 17.09 | 17.09 | 4,900 |
| 27 dic 2023 | 17.13 | 17.13 | 17.06 | 17.06 | 17.06 | 4,200 |
| 26 dic 2023 | 17.17 | 17.17 | 17.13 | 17.15 | 17.15 | 14,000 |
| 22 dic 2023 | 17.15 | 17.16 | 17.15 | 17.15 | 17.15 | 14,400 |
| 21 dic 2023 | 17.21 | 17.22 | 17.08 | 17.17 | 17.17 | 8,600 |
| 20 dic 2023 | 17.25 | 17.29 | 17.13 | 17.13 | 17.13 | 27,500 |
| 19 dic 2023 | 17.14 | 17.21 | 17.14 | 17.19 | 17.19 | 1,400 |
| 18 dic 2023 | 17.04 | 17.14 | 17.04 | 17.12 | 17.12 | 7,300 |
| 15 dic 2023 | 16.99 | 16.99 | 16.91 | 16.94 | 16.94 | 15,800 |
| 15 dic 2023 | 0.206 Dividendo | |||||
| 14 dic 2023 | 17.12 | 17.13 | 17.00 | 17.06 | 16.85 | 9,000 |
| *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.