Mercados españoles cerrados en 6 hrs 48 min
IBEX 35
11.033,50 -119,50 (-1,07%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0732 -0,0020 (-0,18%) Petróleo Brent
84,08 +0,50 (+0,60%) Oro
2.318,00 -4,30 (-0,19%) Bitcoin EUR
57.214,28 -888,36 (-1,53%)
Pmv Adaptive Risk Parity ETF (ARP)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 02:35PM EDT
Después del cierre:
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 26,95 | 26,95 | 26,94 | 26,94 | 26,94 | 2300 |
| 07 may 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | 100 |
| 06 may 2024 | 26,93 | 26,98 | 26,93 | 26,98 | 26,98 | 400 |
| 03 may 2024 | 26,80 | 26,80 | 26,77 | 26,77 | 26,77 | 15.200 |
| 02 may 2024 | 26,35 | 26,57 | 26,35 | 26,54 | 26,54 | 1800 |
| 01 may 2024 | 26,41 | 26,60 | 26,35 | 26,42 | 26,42 | 33.700 |
| 30 abr 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | 100 |
| 29 abr 2024 | 26,89 | 26,90 | 26,86 | 26,86 | 26,86 | 400 |
| 26 abr 2024 | 26,88 | 26,88 | 26,83 | 26,83 | 26,83 | 3200 |
| 25 abr 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | 100 |
| 24 abr 2024 | 26,65 | 26,67 | 26,64 | 26,64 | 26,64 | 200 |
| 23 abr 2024 | 26,61 | 26,69 | 26,61 | 26,62 | 26,62 | 3100 |
| 22 abr 2024 | 26,51 | 26,51 | 26,44 | 26,44 | 26,44 | 1600 |
| 19 abr 2024 | 26,58 | 26,58 | 26,55 | 26,55 | 26,55 | 900 |
| 18 abr 2024 | 26,70 | 26,71 | 26,69 | 26,71 | 26,71 | 2000 |
| 17 abr 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | 100 |
| 16 abr 2024 | 26,89 | 27,00 | 26,89 | 26,93 | 26,93 | 1400 |
| 15 abr 2024 | 26,95 | 26,95 | 26,83 | 26,93 | 26,93 | 1400 |
| 12 abr 2024 | 27,22 | 27,28 | 26,95 | 26,95 | 26,95 | 500 |
| 11 abr 2024 | 27,08 | 27,36 | 27,04 | 27,36 | 27,36 | 800 |
| 10 abr 2024 | 26,98 | 27,11 | 26,98 | 27,03 | 27,03 | 700 |
| 09 abr 2024 | 27,29 | 27,29 | 27,17 | 27,23 | 27,23 | 500 |
| 08 abr 2024 | 27,12 | 27,16 | 27,12 | 27,16 | 27,16 | 500 |
| 05 abr 2024 | 27,15 | 27,15 | 27,10 | 27,10 | 27,10 | 700 |
| 04 abr 2024 | 27,10 | 27,15 | 26,82 | 26,82 | 26,82 | 1500 |
| 03 abr 2024 | 27,08 | 27,10 | 27,06 | 27,06 | 27,06 | 14.600 |
| 02 abr 2024 | 26,87 | 26,95 | 26,87 | 26,95 | 26,95 | 500 |
| 01 abr 2024 | 26,95 | 26,97 | 26,91 | 26,96 | 26,96 | 15.000 |
| 28 mar 2024 | 26,90 | 26,96 | 26,90 | 26,96 | 26,96 | 1200 |
| 27 mar 2024 | 26,79 | 26,90 | 26,78 | 26,90 | 26,90 | 10.900 |
| 26 mar 2024 | 26,86 | 26,87 | 26,75 | 26,75 | 26,75 | 7800 |
| 25 mar 2024 | 26,81 | 26,83 | 26,81 | 26,82 | 26,82 | 2500 |
| 22 mar 2024 | 26,82 | 26,89 | 26,82 | 26,89 | 26,89 | 700 |
| 21 mar 2024 | 26,94 | 26,94 | 26,87 | 26,88 | 26,88 | 2000 |
| 20 mar 2024 | 26,59 | 26,77 | 26,58 | 26,77 | 26,77 | 8500 |
| 19 mar 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | 100 |
| 18 mar 2024 | 26,58 | 26,59 | 26,50 | 26,50 | 26,50 | 13.800 |
| 15 mar 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | 500 |
| 14 mar 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | 100 |
| 13 mar 2024 | 26,61 | 26,63 | 26,56 | 26,56 | 26,56 | 4000 |
| 12 mar 2024 | 26,57 | 26,67 | 26,57 | 26,65 | 26,65 | 900 |
| 11 mar 2024 | 26,40 | 26,45 | 26,38 | 26,42 | 26,42 | 2600 |
| 08 mar 2024 | 26,72 | 26,74 | 26,48 | 26,48 | 26,48 | 500 |
| 07 mar 2024 | 26,64 | 26,68 | 26,59 | 26,65 | 26,65 | 15.700 |
| 06 mar 2024 | 26,47 | 26,47 | 26,38 | 26,43 | 26,43 | 300 |
| 05 mar 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | 100 |
| 04 mar 2024 | 26,54 | 26,54 | 26,52 | 26,53 | 26,53 | 500 |
| 01 mar 2024 | 26,37 | 26,55 | 26,35 | 26,55 | 26,55 | 52.300 |
| 29 feb 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
| 28 feb 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | 100 |
| 27 feb 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 26,15 | 200 |
| 26 feb 2024 | 26,17 | 26,17 | 26,14 | 26,14 | 26,14 | 100 |
| 23 feb 2024 | 26,22 | 26,22 | 26,19 | 26,19 | 26,19 | 300 |
| 22 feb 2024 | 26,15 | 26,17 | 26,15 | 26,17 | 26,17 | 400 |
| 21 feb 2024 | 25,67 | 25,75 | 25,67 | 25,75 | 25,75 | 1600 |
| 20 feb 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | 100 |
| 16 feb 2024 | 25,91 | 25,91 | 25,85 | 25,87 | 25,87 | 5700 |
| 15 feb 2024 | 25,94 | 25,94 | 25,92 | 25,93 | 25,93 | 5100 |
| 14 feb 2024 | 25,83 | 25,88 | 25,83 | 25,88 | 25,88 | 500 |
| 13 feb 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
| 12 feb 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | 200 |
| 09 feb 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | 100 |
| 08 feb 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | 100 |
| 07 feb 2024 | 25,94 | 25,96 | 25,94 | 25,95 | 25,95 | 300 |
| 06 feb 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | 100 |
| 05 feb 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 02 feb 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
| 01 feb 2024 | 25,56 | 25,68 | 25,48 | 25,68 | 25,68 | 11.500 |
| 31 ene 2024 | 25,62 | 25,62 | 25,42 | 25,42 | 25,42 | 100 |
| 30 ene 2024 | 25,60 | 25,78 | 25,60 | 25,72 | 25,72 | 1700 |
| 29 ene 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | 200 |
| 26 ene 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | 100 |
| 25 ene 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | 200 |
| 24 ene 2024 | 25,58 | 25,58 | 25,52 | 25,52 | 25,52 | 1300 |
| 23 ene 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 22 ene 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | 300 |
| 19 ene 2024 | 25,44 | 25,44 | 25,42 | 25,44 | 25,44 | 400 |
| 18 ene 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | 100 |
| 17 ene 2024 | 24,81 | 24,87 | 24,81 | 24,87 | 24,87 | 400 |
| 16 ene 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | 400 |
| 12 ene 2024 | 25,27 | 25,27 | 25,12 | 25,12 | 25,12 | 14.600 |
| 11 ene 2024 | 25,06 | 25,11 | 25,06 | 25,11 | 25,11 | 500 |
| 10 ene 2024 | 25,04 | 25,10 | 25,04 | 25,07 | 25,07 | 800 |
| 09 ene 2024 | 24,94 | 25,04 | 24,91 | 25,00 | 25,00 | 2000 |
| 08 ene 2024 | 24,90 | 25,02 | 24,90 | 25,01 | 25,01 | 600 |
| 05 ene 2024 | 24,88 | 24,88 | 24,73 | 24,73 | 24,73 | 4700 |
| 04 ene 2024 | 24,79 | 24,79 | 24,72 | 24,72 | 24,72 | 1100 |
| 03 ene 2024 | 24,84 | 24,91 | 24,78 | 24,81 | 24,81 | 10.600 |
| 02 ene 2024 | 25,01 | 25,08 | 25,00 | 25,00 | 25,00 | 13.400 |
| 29 dic 2023 | 25,22 | 25,23 | 25,14 | 25,14 | 25,14 | 11.900 |
| 28 dic 2023 | 25,33 | 25,35 | 25,23 | 25,23 | 25,23 | 2200 |
| 28 dic 2023 | 0.672 Dividendo | |||||
| 27 dic 2023 | 25,92 | 25,96 | 25,92 | 25,96 | 25,28 | 600 |
| 26 dic 2023 | 25,96 | 25,96 | 25,93 | 25,93 | 25,25 | 400 |
| 22 dic 2023 | 25,95 | 25,95 | 25,83 | 25,85 | 25,18 | 3600 |
| 21 dic 2023 | 25,65 | 25,76 | 25,61 | 25,76 | 25,09 | 3200 |
| 20 dic 2023 | 25,77 | 25,77 | 25,61 | 25,61 | 24,95 | 2500 |
| 19 dic 2023 | 25,77 | 25,81 | 25,77 | 25,81 | 25,14 | 200 |
| 18 dic 2023 | 25,72 | 25,72 | 25,72 | 25,72 | 25,05 | 100 |
| 15 dic 2023 | 25,61 | 25,61 | 25,61 | 25,61 | 24,95 | 100 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.