U.S. markets closed

Kinetics Internet No Load (WWWFX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
76.57-0.41 (-0.53%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
16 may 2023 - 16 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
16 may 202476.5776.5776.5776.5776.57-
15 may 202476.9876.9876.9876.9876.98-
14 may 202474.3774.3774.3774.3774.37-
13 may 202475.2675.2675.2675.2675.26-
10 may 202474.2174.2174.2174.2174.21-
09 may 202475.1275.1275.1275.1275.12-
08 may 202473.8273.8273.8273.8273.82-
07 may 202474.4374.4374.4374.4374.43-
06 may 202474.5574.5574.5574.5574.55-
03 may 202473.6373.6373.6373.6373.63-
02 may 202471.8771.8771.8771.8771.87-
01 may 202470.3570.3570.3570.3570.35-
30 abr 202471.8471.8471.8471.8471.84-
29 abr 202474.8474.8474.8474.8474.84-
26 abr 202475.1875.1875.1875.1875.18-
25 abr 202475.6175.6175.6175.6175.61-
24 abr 202474.8274.8274.8274.8274.82-
23 abr 202476.3576.3576.3576.3576.35-
22 abr 202476.2576.2576.2576.2576.25-
19 abr 202474.8074.8074.8074.8074.80-
18 abr 202474.2774.2774.2774.2774.27-
17 abr 202472.8272.8272.8272.8272.82-
16 abr 202473.9473.9473.9473.9473.94-
15 abr 202474.2274.2274.2274.2274.22-
12 abr 202476.9076.9076.9076.9076.90-
11 abr 202478.9678.9678.9678.9678.96-
10 abr 202478.6778.6778.6778.6778.67-
09 abr 202477.9677.9677.9677.9677.96-
08 abr 202479.5579.5579.5579.5579.55-
05 abr 202477.1977.1977.1977.1977.19-
04 abr 202477.8477.8477.8477.8477.84-
03 abr 202476.1176.1176.1176.1176.11-
02 abr 202475.8975.8975.8975.8975.89-
01 abr 202478.3078.3078.3078.3078.30-
28 mar 202479.1779.1779.1779.1779.17-
27 mar 202477.7577.7577.7577.7577.75-
26 mar 202477.8677.8677.8677.8677.86-
25 mar 202479.1579.1579.1579.1579.15-
22 mar 202474.6674.6674.6674.6674.66-
21 mar 202475.5375.5375.5375.5375.53-
20 mar 202475.8375.8375.8375.8375.83-
19 mar 202474.8974.8974.8974.8974.89-
18 mar 202476.1976.1976.1976.1976.19-
15 mar 202477.5277.5277.5277.5277.52-
14 mar 202477.5477.5477.5477.5477.54-
13 mar 202479.9479.9479.9479.9479.94-
12 mar 202478.4678.4678.4678.4678.46-
11 mar 202478.7678.7678.7678.7678.76-
08 mar 202477.0277.0277.0277.0277.02-
07 mar 202475.9875.9875.9875.9875.98-
06 mar 202475.4075.4075.4075.4075.40-
05 mar 202472.5772.5772.5772.5772.57-
04 mar 202476.2076.2076.2076.2076.20-
01 mar 202473.5173.5173.5173.5173.51-
29 feb 202472.9972.9972.9972.9972.99-
28 feb 202471.8671.8671.8671.8671.86-
27 feb 202470.1770.1770.1770.1770.17-
26 feb 202468.4868.4868.4868.4868.48-
23 feb 202466.4266.4266.4266.4266.42-
22 feb 202467.0167.0167.0167.0167.01-
21 feb 202466.0666.0666.0666.0666.06-
20 feb 202466.4666.4666.4666.4666.46-
16 feb 202466.6466.6466.6466.6466.64-
15 feb 202466.4366.4366.4366.4366.43-
14 feb 202466.0466.0466.0466.0466.04-
13 feb 202464.4664.4664.4664.4664.46-
12 feb 202465.3565.3565.3565.3565.35-
09 feb 202463.7263.7263.7263.7263.72-
08 feb 202462.4462.4462.4462.4462.44-
07 feb 202461.6461.6461.6461.6461.64-
06 feb 202460.6760.6760.6760.6760.67-
05 feb 202460.1260.1260.1260.1260.12-
02 feb 202460.5860.5860.5860.5860.58-
01 feb 202460.6960.6960.6960.6960.69-
31 ene 202460.3960.3960.3960.3960.39-
30 ene 202461.3161.3161.3161.3161.31-
29 ene 202461.2061.2061.2061.2061.20-
26 ene 202460.2560.2560.2560.2560.25-
25 ene 202458.7558.7558.7558.7558.75-
24 ene 202458.7758.7758.7758.7758.77-
23 ene 202458.4458.4458.4458.4458.44-
22 ene 202459.1359.1359.1359.1359.13-
19 ene 202459.2759.2759.2759.2759.27-
18 ene 202459.2759.2759.2759.2759.27-
17 ene 202460.2560.2560.2560.2560.25-
16 ene 202460.5660.5660.5660.5660.56-
12 ene 202461.1461.1461.1461.1461.14-
11 ene 202462.3362.3362.3362.3362.33-
10 ene 202462.2462.2462.2462.2462.24-
09 ene 202461.2961.2961.2961.2961.29-
08 ene 202461.3661.3661.3661.3661.36-
05 ene 202460.1760.1760.1760.1760.17-
04 ene 202460.1060.1060.1060.1060.10-
03 ene 202459.2659.2659.2659.2659.26-
02 ene 202460.3060.3060.3060.3060.30-
29 dic 202358.6458.6458.6458.6458.64-
28 dic 202358.9958.9958.9958.9958.99-
28 dic 20230 Dividendo
28 dic 20230.441 Ganancias de capital
27 dic 202360.6560.6560.6560.6560.21-
*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...