ADVFN Logo ADVFN

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.

LOCK Exchange Traded Fund

7.22
0.028 (0.39%)
26 Jun 2024 - Cerrado
Retrasado por 15 minutos

LOCK Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
25 Jun 2024 7.186 -0.03 -0.36% 7.192 7.201 7.173 24,623
24 Jun 2024 7.212 0.04 0.59% 7.203 7.212 7.18 12,138
21 Jun 2024 7.17 0.02 0.27% 7.166 7.17 7.144 24,062
20 Jun 2024 7.151 0.03 0.36% 7.14 7.171 7.124 48,087
19 Jun 2024 7.125 -0.02 -0.25% 7.136 7.145 7.119 5,146
18 Jun 2024 7.143 0.04 0.58% 7.148 7.169 7.139 99,015
17 Jun 2024 7.102 -0.05 -0.67% 7.153 7.158 7.102 18,301
14 Jun 2024 7.15 -0.02 -0.33% 7.148 7.172 7.13 51,551
13 Jun 2024 7.174 -0.02 -0.24% 7.194 7.196 7.158 12,007
12 Jun 2024 7.191 0.09 1.20% 7.141 7.246 7.139 18,751
11 Jun 2024 7.106 0.00 -0.04% 7.12 7.126 7.099 43,653
10 Jun 2024 7.109 0.09 1.22% 7.04 7.115 7.033 22,818
07 Jun 2024 7.023 -0.01 -0.14% 7.013 7.025 6.983 28,038
06 Jun 2024 7.033 0.04 0.57% 6.998 7.033 6.993 18,580
05 Jun 2024 6.993 0.07 1.05% 6.944 6.997 6.926 48,955
04 Jun 2024 6.92 -0.01 -0.16% 6.919 6.95 6.888 46,320
03 Jun 2024 6.931 0.00 -0.04% 6.99 7.025 6.929 22,295
31 May 2024 6.934 -0.12 -1.66% 6.986 6.99 6.934 15,093
30 May 2024 7.051 -0.13 -1.86% 7.125 7.151 7.046 10,523
29 May 2024 7.185 -0.02 -0.22% 7.167 7.185 7.11 20,968
28 May 2024 7.201 -0.06 -0.87% 7.258 7.266 7.198 29,919
27 May 2024 7.264 0.02 0.30% 7.264 7.287 7.24 28,662
24 May 2024 7.242 -0.03 -0.41% 7.24 7.261 7.234 7,355
23 May 2024 7.272 -0.03 -0.40% 7.348 7.358 7.25 22,349
22 May 2024 7.301 0.01 0.08% 7.278 7.318 7.276 87,826
21 May 2024 7.295 0.00 -0.04% 7.303 7.303 7.266 17,754
20 May 2024 7.298 0.01 0.10% 7.284 7.311 7.272 10,690
17 May 2024 7.291 -0.04 -0.52% 7.282 7.304 7.282 16,757
16 May 2024 7.329 0.05 0.74% 7.348 7.348 7.31 22,803
15 May 2024 7.275 0.06 0.85% 7.229 7.275 7.22 35,456
14 May 2024 7.214 0.03 0.36% 7.182 7.22 7.175 39,951
13 May 2024 7.188 0.00 -0.04% 7.193 7.197 7.172 24,715
10 May 2024 7.191 0.01 0.11% 7.194 7.21 7.184 4,000
09 May 2024 7.183 0.00 0.06% 7.189 7.202 7.174 4,903
08 May 2024 7.179 -0.01 -0.08% 7.181 7.195 7.152 52,429
07 May 2024 7.185 0.02 0.24% 7.207 7.213 7.152 34,133
06 May 2024 7.168 0.09 1.24% 7.147 7.19 7.131 3,111
03 May 2024 7.08 0.03 0.43% 7.088 7.173 7.075 16,585
02 May 2024 7.05 -0.08 -1.16% 7.105 7.12 7.05 51,351
30 Abr 2024 7.133 -0.05 -0.74% 7.156 7.174 7.132 7,846
29 Abr 2024 7.186 0.01 0.11% 7.181 7.191 7.168 8,538
26 Abr 2024 7.178 0.15 2.18% 7.123 7.178 7.107 4,527
25 Abr 2024 7.025 -0.11 -1.50% 7.114 7.127 7.00 4,160
24 Abr 2024 7.132 0.02 0.27% 7.121 7.176 7.121 17,661
23 Abr 2024 7.113 0.15 2.18% 7.048 7.113 7.019 33,116
22 Abr 2024 6.961 0.00 -0.03% 6.988 7.013 6.961 8,912
19 Abr 2024 6.963 -0.08 -1.19% 6.956 7.002 6.944 11,553
18 Abr 2024 7.047 -0.01 -0.09% 7.029 7.05 6.993 53,371
17 Abr 2024 7.053 -0.03 -0.44% 7.071 7.112 7.053 8,887
16 Abr 2024 7.084 -0.10 -1.36% 7.088 7.092 7.05 27,440
15 Abr 2024 7.182 -0.12 -1.64% 7.28 7.309 7.182 34,872
12 Abr 2024 7.302 0.01 0.15% 7.413 7.413 7.302 47,641
11 Abr 2024 7.291 -0.01 -0.12% 7.285 7.326 7.273 2,353
10 Abr 2024 7.30 -0.01 -0.08% 7.344 7.37 7.25 11,937
09 Abr 2024 7.306 0.01 0.10% 7.311 7.317 7.29 3,367
08 Abr 2024 7.299 0.03 0.37% 7.278 7.31 7.278 2,749
05 Abr 2024 7.272 -0.07 -0.93% 7.22 7.272 7.21 15,275
04 Abr 2024 7.34 0.02 0.30% 7.304 7.34 7.291 10,056
03 Abr 2024 7.318 0.02 0.33% 7.305 7.318 7.259 6,798
02 Abr 2024 7.294 -0.14 -1.90% 7.405 7.448 7.26 36,607
28 Mar 2024 7.435 0.07 0.99% 7.392 7.447 7.378 7,709