U.S. markets open in 7 hours 6 minutes
F S&P 500
5,251.25 +5.00 (+0.10%) F Dow Jones
39,641.00 -1.00 (-0.00%) F Nasdaq
18,295.00 +40.00 (+0.22%) E-mini Russell 2000 Index Futur
2,070.70 +2.80 (+0.14%) Petróleo
78.18 -0.08 (-0.10%) Oro
2,356.90 -18.10 (-0.76%)
TCW Transform Systems ETF (NETZ)
Cboe US - Cboe US 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 | 71.28 | 71.38 | 70.55 | 70.65 | 70.65 | 6,900 |
| 09 may 2024 | 70.37 | 70.93 | 70.37 | 70.92 | 70.92 | 10,800 |
| 08 may 2024 | 69.41 | 70.32 | 69.41 | 70.19 | 70.19 | 19,300 |
| 07 may 2024 | 69.66 | 70.03 | 69.60 | 69.60 | 69.60 | 9,300 |
| 06 may 2024 | 68.93 | 69.53 | 68.93 | 69.53 | 69.53 | 25,100 |
| 03 may 2024 | 68.35 | 68.51 | 68.07 | 68.49 | 68.49 | 15,700 |
| 02 may 2024 | 67.20 | 67.58 | 67.20 | 67.58 | 67.58 | 4,500 |
| 01 may 2024 | 67.36 | 67.53 | 66.45 | 66.78 | 66.78 | 72,800 |
| 30 abr 2024 | 68.79 | 68.91 | 67.54 | 67.54 | 67.54 | 8,700 |
| 29 abr 2024 | 68.65 | 68.97 | 68.58 | 68.97 | 68.97 | 6,400 |
| 26 abr 2024 | 68.46 | 68.77 | 68.33 | 68.57 | 68.57 | 14,300 |
| 25 abr 2024 | 67.01 | 68.31 | 67.01 | 68.29 | 68.29 | 40,600 |
| 24 abr 2024 | 68.26 | 68.26 | 67.49 | 67.83 | 67.83 | 7,100 |
| 23 abr 2024 | 66.86 | 67.71 | 66.86 | 67.71 | 67.71 | 4,700 |
| 22 abr 2024 | 66.30 | 66.68 | 66.07 | 66.50 | 66.50 | 7,800 |
| 19 abr 2024 | 66.34 | 66.40 | 65.82 | 66.04 | 66.04 | 3,000 |
| 18 abr 2024 | 67.04 | 67.21 | 66.41 | 66.44 | 66.44 | 1,800 |
| 17 abr 2024 | 67.62 | 67.62 | 66.58 | 67.01 | 67.01 | 11,600 |
| 16 abr 2024 | 67.11 | 67.46 | 66.77 | 67.19 | 67.19 | 12,400 |
| 15 abr 2024 | 68.70 | 68.90 | 67.23 | 67.33 | 67.33 | 3,800 |
| 12 abr 2024 | 68.54 | 68.75 | 67.69 | 67.92 | 67.92 | 4,700 |
| 11 abr 2024 | 68.83 | 68.98 | 68.26 | 68.84 | 68.84 | 7,900 |
| 10 abr 2024 | 67.69 | 68.75 | 67.69 | 68.74 | 68.74 | 21,800 |
| 09 abr 2024 | 69.46 | 69.46 | 68.09 | 68.57 | 68.57 | 10,900 |
| 08 abr 2024 | 69.60 | 69.60 | 69.16 | 69.27 | 69.27 | 17,700 |
| 05 abr 2024 | 67.93 | 69.20 | 67.93 | 69.18 | 69.18 | 157,100 |
| 04 abr 2024 | 69.21 | 69.32 | 67.69 | 67.76 | 67.76 | 7,200 |
| 03 abr 2024 | 68.30 | 68.79 | 68.30 | 68.67 | 68.67 | 26,900 |
| 02 abr 2024 | 67.45 | 67.88 | 67.45 | 67.74 | 67.74 | 14,300 |
| 01 abr 2024 | 68.15 | 68.28 | 68.01 | 68.15 | 68.15 | 104,500 |
| 28 mar 2024 | 68.30 | 68.42 | 68.30 | 68.42 | 68.42 | 1,500 |
| 27 mar 2024 | 67.96 | 68.34 | 67.90 | 68.34 | 68.34 | 3,300 |
| 26 mar 2024 | 68.34 | 68.34 | 67.79 | 67.79 | 67.79 | 8,700 |
| 25 mar 2024 | 68.14 | 68.23 | 68.00 | 68.00 | 68.00 | 8,300 |
| 22 mar 2024 | 68.28 | 68.28 | 68.03 | 68.15 | 68.15 | 11,000 |
| 21 mar 2024 | 67.97 | 68.44 | 67.97 | 68.28 | 68.28 | 3,300 |
| 20 mar 2024 | 66.95 | 67.55 | 66.85 | 67.48 | 67.48 | 5,500 |
| 19 mar 2024 | 66.25 | 66.77 | 66.20 | 66.73 | 66.73 | 5,600 |
| 18 mar 2024 | 66.31 | 66.47 | 66.25 | 66.25 | 66.25 | 5,400 |
| 18 mar 2024 | 0.044 Dividendo | |||||
| 15 mar 2024 | 65.70 | 66.01 | 65.70 | 65.93 | 65.89 | 28,900 |
| 14 mar 2024 | 65.93 | 66.09 | 65.75 | 65.89 | 65.84 | 24,900 |
| 13 mar 2024 | 65.78 | 65.87 | 65.78 | 65.87 | 65.82 | 1,000 |
| 12 mar 2024 | 64.77 | 65.54 | 64.77 | 65.54 | 65.50 | 3,900 |
| 11 mar 2024 | 64.56 | 64.63 | 64.23 | 64.63 | 64.59 | 2,400 |
| 08 mar 2024 | 65.81 | 65.81 | 64.98 | 65.17 | 65.13 | 3,600 |
| 07 mar 2024 | 65.45 | 65.53 | 65.38 | 65.53 | 65.49 | 4,700 |
| 06 mar 2024 | 64.83 | 65.24 | 64.79 | 65.00 | 64.96 | 3,400 |
| 05 mar 2024 | 64.64 | 64.66 | 64.11 | 64.42 | 64.38 | 50,700 |
| 04 mar 2024 | 64.88 | 64.90 | 64.72 | 64.72 | 64.68 | 1,700 |
| 01 mar 2024 | 63.97 | 64.43 | 63.93 | 64.43 | 64.39 | 2,700 |
| 29 feb 2024 | 63.62 | 63.84 | 63.60 | 63.84 | 63.80 | 1,600 |
| 28 feb 2024 | 63.50 | 63.56 | 63.41 | 63.41 | 63.37 | 1,600 |
| 27 feb 2024 | 63.15 | 63.18 | 63.05 | 63.09 | 63.04 | 3,700 |
| 26 feb 2024 | 63.04 | 63.17 | 63.04 | 63.09 | 63.04 | 1,600 |
| 23 feb 2024 | 62.73 | 62.84 | 62.73 | 62.80 | 62.76 | 2,000 |
| 22 feb 2024 | 62.18 | 62.63 | 62.18 | 62.61 | 62.57 | 5,700 |
| 21 feb 2024 | 61.45 | 61.63 | 61.22 | 61.63 | 61.59 | 4,000 |
| 20 feb 2024 | 61.90 | 61.90 | 61.45 | 61.53 | 61.49 | 3,800 |
| 16 feb 2024 | 61.82 | 62.26 | 61.82 | 61.88 | 61.84 | 2,900 |
| 15 feb 2024 | 61.30 | 61.71 | 61.24 | 61.71 | 61.67 | 5,900 |
| 14 feb 2024 | 60.87 | 61.14 | 60.71 | 61.14 | 61.10 | 6,500 |
| 13 feb 2024 | 60.18 | 60.18 | 59.81 | 60.15 | 60.11 | 7,500 |
| 12 feb 2024 | 60.38 | 60.42 | 60.38 | 60.40 | 60.36 | 7,600 |
| 09 feb 2024 | 60.26 | 60.57 | 60.26 | 60.51 | 60.47 | 5,800 |
| 08 feb 2024 | 60.05 | 60.12 | 60.05 | 60.12 | 60.08 | 800 |
| 07 feb 2024 | 59.68 | 59.97 | 59.67 | 59.90 | 59.86 | 381,700 |
| 06 feb 2024 | 59.65 | 59.65 | 59.42 | 59.45 | 59.41 | 1,800 |
| 05 feb 2024 | 59.18 | 59.41 | 59.13 | 59.27 | 59.23 | 9,200 |
| 02 feb 2024 | 59.35 | 59.83 | 59.35 | 59.68 | 59.64 | 8,600 |
| 01 feb 2024 | 58.66 | 59.13 | 58.66 | 59.13 | 59.09 | 86,800 |
| 31 ene 2024 | 58.90 | 58.90 | 58.12 | 58.12 | 58.08 | 2,300 |
| 30 ene 2024 | 58.60 | 59.07 | 58.60 | 59.06 | 59.03 | 5,300 |
| 29 ene 2024 | 57.98 | 58.44 | 57.98 | 58.44 | 58.40 | 1,000 |
| 26 ene 2024 | 57.92 | 58.18 | 57.92 | 58.09 | 58.05 | 1,200 |
| 25 ene 2024 | 57.87 | 57.97 | 57.74 | 57.97 | 57.93 | 3,200 |
| 24 ene 2024 | 57.63 | 57.63 | 57.49 | 57.49 | 57.45 | 1,300 |
| 23 ene 2024 | 57.48 | 57.48 | 57.28 | 57.42 | 57.38 | 2,300 |
| 22 ene 2024 | 57.82 | 57.82 | 57.49 | 57.54 | 57.51 | 5,400 |
| 19 ene 2024 | 56.72 | 57.24 | 56.72 | 57.24 | 57.20 | 1,400 |
| 18 ene 2024 | 56.40 | 56.70 | 56.34 | 56.70 | 56.66 | 92,500 |
| 17 ene 2024 | 56.09 | 56.10 | 55.86 | 56.00 | 55.96 | 5,600 |
| 16 ene 2024 | 56.47 | 56.50 | 56.18 | 56.23 | 56.19 | 6,000 |
| 12 ene 2024 | 56.68 | 56.71 | 56.68 | 56.71 | 56.67 | 400 |
| 11 ene 2024 | 56.15 | 56.31 | 56.15 | 56.31 | 56.28 | 700 |
| 10 ene 2024 | 56.12 | 56.21 | 56.12 | 56.20 | 56.16 | 1,100 |
| 09 ene 2024 | 56.00 | 56.14 | 56.00 | 56.09 | 56.05 | 3,200 |
| 08 ene 2024 | 55.76 | 56.30 | 55.55 | 56.30 | 56.26 | 4,800 |
| 05 ene 2024 | 55.95 | 55.96 | 55.67 | 55.72 | 55.69 | 1,900 |
| 04 ene 2024 | 56.19 | 56.19 | 55.74 | 55.74 | 55.70 | 3,100 |
| 03 ene 2024 | 55.80 | 55.95 | 55.72 | 55.78 | 55.74 | 8,500 |
| 02 ene 2024 | 56.51 | 56.51 | 56.24 | 56.26 | 56.23 | 3,200 |
| 29 dic 2023 | 56.94 | 56.94 | 56.74 | 56.74 | 56.71 | 2,600 |
| 28 dic 2023 | 56.94 | 57.04 | 56.93 | 56.93 | 56.89 | 8,000 |
| 27 dic 2023 | 57.06 | 57.06 | 57.06 | 57.06 | 57.02 | 300 |
| 26 dic 2023 | 56.92 | 57.03 | 56.92 | 56.99 | 56.95 | 2,000 |
| 22 dic 2023 | 56.72 | 56.72 | 56.64 | 56.66 | 56.63 | 1,400 |
| 21 dic 2023 | 56.32 | 56.47 | 56.07 | 56.47 | 56.44 | 1,600 |
| 20 dic 2023 | 56.53 | 56.53 | 55.71 | 55.71 | 55.68 | 1,100 |
| 19 dic 2023 | 56.47 | 56.62 | 56.47 | 56.62 | 56.58 | 23,400 |
| *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.