ADVFN Logo

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for charts Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.

QHAL VanEck Investments Limited

47.21
0.02 (0.04%)
28 Mar 2024 - Cerrado
Retrasado por 20 minutos

QHAL Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
28 Mar 2024 47.21 0.02 0.04% 47.16 47.31 47.14 62,676
27 Mar 2024 47.19 -0.03 -0.06% 47.12 47.20 47.09 45,164
26 Mar 2024 47.22 -0.13 -0.27% 47.41 48.40 46.72 42,179
25 Mar 2024 47.35 -0.10 -0.21% 47.38 47.42 47.30 44,783
22 Mar 2024 47.45 0.05 0.11% 47.40 47.48 47.36 83,768
21 Mar 2024 47.40 0.65 1.39% 48.01 48.02 47.31 34,091
20 Mar 2024 46.75 0.19 0.41% 47.04 47.04 46.65 62,211
19 Mar 2024 46.56 0.07 0.15% 46.95 46.95 46.49 47,737
18 Mar 2024 46.49 -0.15 -0.32% 47.30 47.53 46.36 36,415
15 Mar 2024 46.64 -0.23 -0.49% 46.74 46.84 46.54 32,655
14 Mar 2024 46.87 -0.07 -0.15% 47.20 47.20 46.81 24,212
13 Mar 2024 46.94 0.51 1.10% 47.95 47.95 46.94 48,454
12 Mar 2024 46.43 0.14 0.30% 46.37 47.52 46.31 13,766
11 Mar 2024 46.29 -0.81 -1.72% 47.20 47.54 46.01 20,556
07 Mar 2024 47.10 0.78 1.68% 47.01 48.01 47.00 34,851
06 Mar 2024 46.32 0.23 0.50% 47.35 47.35 46.22 55,430
05 Mar 2024 46.09 0.19 0.41% 45.90 46.16 45.90 18,881
04 Mar 2024 45.90 -0.66 -1.42% 46.00 47.69 45.90 35,725
03 Mar 2024 46.56 0.45 0.98% 46.57 46.75 46.50 32,196
29 Feb 2024 46.11 0.26 0.57% 45.85 46.14 45.83 45,541
28 Feb 2024 45.85 -0.10 -0.22% 45.90 46.91 45.70 39,862
27 Feb 2024 45.95 -0.03 -0.07% 46.11 46.30 45.93 28,318
26 Feb 2024 45.98 -0.08 -0.17% 46.08 46.08 45.96 48,472
25 Feb 2024 46.06 -0.48 -1.03% 46.55 46.56 46.01 26,093
22 Feb 2024 46.54 1.13 2.49% 45.70 47.28 45.70 54,073
21 Feb 2024 45.41 0.60 1.34% 45.98 46.00 44.84 141,882
20 Feb 2024 44.81 -0.34 -0.75% 45.02 45.02 44.57 76,461
19 Feb 2024 45.15 -0.15 -0.33% 46.18 46.37 45.13 49,270
18 Feb 2024 45.30 -0.16 -0.35% 45.50 45.50 45.21 77,399
15 Feb 2024 45.46 0.18 0.40% 45.51 46.64 45.387 223,631
14 Feb 2024 45.28 0.47 1.05% 45.30 45.31 45.20 75,808
13 Feb 2024 44.81 -0.39 -0.86% 45.50 45.50 44.76 91,982
12 Feb 2024 45.20 -0.08 -0.18% 45.16 45.26 45.16 51,029
11 Feb 2024 45.28 0.25 0.56% 45.33 45.34 45.28 60,239
08 Feb 2024 45.03 0.04 0.09% 44.96 45.04 44.96 25,975
07 Feb 2024 44.99 0.51 1.15% 44.92 44.99 44.90 54,770
06 Feb 2024 44.48 -0.02 -0.04% 44.50 44.56 44.42 40,244
05 Feb 2024 44.50 0.33 0.75% 44.40 44.52 44.39 38,511
04 Feb 2024 44.17 0.18 0.41% 44.25 44.31 44.02 83,733
01 Feb 2024 43.99 0.63 1.45% 43.94 44.07 43.91 46,026
31 Ene 2024 43.36 -0.25 -0.57% 43.64 43.64 43.21 29,410
30 Ene 2024 43.61 -0.31 -0.71% 43.87 43.87 43.50 29,119
29 Ene 2024 43.92 0.45 1.04% 43.86 43.95 43.86 46,752
28 Ene 2024 43.47 0.14 0.32% 43.76 43.76 43.39 22,768
24 Ene 2024 43.33 0.08 0.18% 43.48 43.48 43.32 21,976
23 Ene 2024 43.25 0.10 0.23% 43.19 43.27 43.19 25,111
22 Ene 2024 43.15 0.05 0.12% 43.12 43.20 43.12 24,933
21 Ene 2024 43.10 0.60 1.41% 43.03 43.16 42.99 17,133
18 Ene 2024 42.50 0.62 1.48% 42.32 42.63 42.32 30,847
17 Ene 2024 41.88 -0.20 -0.48% 42.04 42.13 41.88 33,886
16 Ene 2024 42.08 -0.01 -0.02% 42.17 42.40 42.03 30,542
15 Ene 2024 42.09 -0.24 -0.57% 42.66 42.66 42.05 35,270
14 Ene 2024 42.33 0.19 0.45% 41.79 42.33 41.79 36,897
11 Ene 2024 42.14 -0.08 -0.19% 42.19 42.24 42.11 55,206
10 Ene 2024 42.22 0.47 1.13% 41.99 42.42 41.99 41,024
09 Ene 2024 41.75 0.05 0.12% 41.85 41.85 41.75 26,603
08 Ene 2024 41.70 0.55 1.34% 41.44 41.82 41.44 19,340
07 Ene 2024 41.15 -0.04 -0.10% 41.19 41.23 41.10 14,041
04 Ene 2024 41.19 0.00 0.00% 41.41 41.41 41.00 22,420
03 Ene 2024 41.19 -0.30 -0.72% 41.28 41.28 41.01 39,102
02 Ene 2024 41.49 -0.29 -0.69% 41.55 41.55 41.37 20,632
01 Ene 2024 41.78 -0.06 -0.14% 41.99 41.99 41.78 19,981

Su Consulta Reciente

Delayed Upgrade Clock