Mercados españoles cerrados en 7 hrs 17 min
IBEX 35
11.029,00 +36,70 (+0,33%) Euro Stoxx 50
4.872,38 +33,24 (+0,69%) Dólar/Euro
1,0710 +0,0001 (+0,01%) Petróleo Brent
82,66 +0,04 (+0,05%) Oro
2.331,60 -17,50 (-0,74%) Bitcoin EUR
61.817,02 -18,89 (-0,03%)
MLC Global Multi Strategy UCITS Funds Plc - Amplify Global Equity Fund (0P0001R3EM)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | - | - | - | - | - | - |
| 13 jun 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
| 12 jun 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
| 11 jun 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
| 10 jun 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 07 jun 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 11,25 | - |
| 06 jun 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
| 05 jun 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 04 jun 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 11,08 | - |
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
| 30 may 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 29 may 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
| 28 may 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 24 may 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
| 23 may 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
| 22 may 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
| 21 may 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
| 20 may 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
| 17 may 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
| 16 may 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 11,25 | - |
| 15 may 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 11,25 | - |
| 14 may 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | - |
| 13 may 2024 | 11,13 | 11,13 | 11,13 | 11,13 | 11,13 | - |
| 10 may 2024 | 11,13 | 11,13 | 11,13 | 11,13 | 11,13 | - |
| 09 may 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 11,08 | - |
| 08 may 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | - |
| 07 may 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
| 02 may 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 01 may 2024 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | - |
| 30 abr 2024 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | - |
| 29 abr 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 26 abr 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
| 25 abr 2024 | 10,74 | 10,74 | 10,74 | 10,74 | 10,74 | - |
| 24 abr 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 23 abr 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 22 abr 2024 | 10,68 | 10,68 | 10,68 | 10,68 | 10,68 | - |
| 19 abr 2024 | 10,61 | 10,61 | 10,61 | 10,61 | 10,61 | - |
| 18 abr 2024 | 10,61 | 10,61 | 10,61 | 10,61 | 10,61 | - |
| 17 abr 2024 | 10,64 | 10,64 | 10,64 | 10,64 | 10,64 | - |
| 16 abr 2024 | 10,66 | 10,66 | 10,66 | 10,66 | 10,66 | - |
| 15 abr 2024 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | - |
| 12 abr 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,79 | - |
| 11 abr 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
| 10 abr 2024 | 10,87 | 10,87 | 10,87 | 10,87 | 10,87 | - |
| 09 abr 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 08 abr 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 05 abr 2024 | 10,91 | 10,91 | 10,91 | 10,91 | 10,91 | - |
| 04 abr 2024 | 10,87 | 10,87 | 10,87 | 10,87 | 10,87 | - |
| 03 abr 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 02 abr 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 01 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
| 27 mar 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
| 26 mar 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
| 25 mar 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 22 mar 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
| 21 mar 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 20 mar 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
| 19 mar 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 11,04 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 14 mar 2024 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | - |
| 13 mar 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 12 mar 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 11,09 | - |
| 11 mar 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
| 08 mar 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
| 07 mar 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
| 06 mar 2024 | 10,83 | 10,83 | 10,83 | 10,83 | 10,83 | - |
| 05 mar 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
| 04 mar 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,93 | - |
| 01 mar 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 29 feb 2024 | 10,87 | 10,87 | 10,87 | 10,87 | 10,87 | - |
| 28 feb 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 27 feb 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 26 feb 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,93 | - |
| 23 feb 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
| 22 feb 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 21 feb 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,79 | - |
| 20 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | - |
| 15 feb 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,79 | - |
| 14 feb 2024 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | - |
| 13 feb 2024 | 10,64 | 10,64 | 10,64 | 10,64 | 10,64 | - |
| 12 feb 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 09 feb 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 08 feb 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,79 | - |
| 07 feb 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,81 | - |
| 06 feb 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | - |
| 01 feb 2024 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | - |
| 31 ene 2024 | 10,62 | 10,62 | 10,62 | 10,62 | 10,62 | - |
| 30 ene 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
| 29 ene 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
| 26 ene 2024 | 10,66 | 10,66 | 10,66 | 10,66 | 10,66 | - |
| 25 ene 2024 | 10,60 | 10,60 | 10,60 | 10,60 | 10,60 | - |
| 24 ene 2024 | 10,53 | 10,53 | 10,53 | 10,53 | 10,53 | - |
| *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.