Mercados españoles cerrados

Amplify AI Powered Equity ETF (AIEQ)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
34,60+0,33 (+0,97%)
Al cierre: 03:10PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202434,5234,6034,3234,6034,603611
01 may 202434,3334,6134,1734,2734,273100
30 abr 202434,9334,9334,3934,3934,394900
29 abr 202434,8035,0134,7834,9434,9416.300
26 abr 202434,4534,7434,4534,6734,679100
25 abr 202434,0634,4434,0034,4434,448200
24 abr 202434,6934,7034,3334,4534,453800
23 abr 202433,9934,5033,9934,4834,482800
22 abr 202433,5933,9533,4533,8333,835400
19 abr 202433,6433,7933,3833,4233,426300
18 abr 202433,7433,9833,6033,6533,656700
17 abr 202434,0534,0833,6333,7233,729700
16 abr 202433,9533,9933,7133,9533,959600
15 abr 202435,0035,0034,0134,0534,0513.000
12 abr 202435,1735,1734,5734,6534,6518.700
11 abr 202435,1935,4135,1235,4135,4122.300
10 abr 202434,9735,3734,9735,1835,186500
09 abr 202435,7135,7335,2435,6235,624700
08 abr 202435,5835,6835,5035,6035,604200
05 abr 202435,1235,5135,1235,4335,434700
04 abr 202435,9836,0535,1335,1435,1410.700
03 abr 202435,5035,7535,5035,6735,675300
02 abr 202435,7135,7135,4435,5835,586600
01 abr 202436,6436,6436,0836,1236,1211.200
28 mar 202436,3836,6236,3836,4836,4811.000
27 mar 202435,9936,3535,9936,3536,356800
26 mar 202436,1036,1035,7935,7935,796800
26 mar 20240.15 Dividendo
25 mar 202436,1136,2236,1036,1135,968100
22 mar 202436,3336,3736,0936,1636,013800
21 mar 202436,3636,6036,3636,3836,2314.500
20 mar 202435,6736,1635,6236,1636,014600
19 mar 202435,4435,7435,3135,7435,605000
18 mar 202435,7035,7935,6335,6935,5416.700
15 mar 202435,4635,5935,4035,4835,345300
14 mar 202436,0136,1035,4835,6335,486500
13 mar 202436,0936,3536,0936,1936,039900
12 mar 202435,9036,1535,8136,1235,9710.700
11 mar 202435,8535,9835,7135,8835,7313.900
08 mar 202436,3336,5235,8235,8835,738600
07 mar 202435,8836,2035,8836,1335,9814.200
06 mar 202435,6535,7635,4635,6235,475200
05 mar 202435,6235,6235,1035,2135,068300
04 mar 202435,9536,0835,8635,8935,7411.300
01 mar 202435,6135,8535,3335,7835,6311.000
29 feb 202435,2135,6135,2135,4235,279700
28 feb 202435,2035,2034,9734,9734,837900
27 feb 202435,1335,3735,0235,3635,2214.400
26 feb 202434,9535,2334,9535,0734,9223.300
23 feb 202435,1835,2134,9635,0434,9012.100
22 feb 202435,3135,3535,0735,2035,058100
21 feb 202434,9735,0334,7234,9334,786700
20 feb 202435,6135,6735,2435,3335,1813.600
16 feb 202436,0036,2635,7835,9935,8413.700
15 feb 202435,9336,2535,9336,2236,077200
14 feb 202435,4435,6835,3235,6335,495800
13 feb 202435,4135,4134,8335,0034,8511.000
12 feb 202435,7436,4735,7436,1435,9916.300
09 feb 202435,7035,9635,5635,7235,5817.900
08 feb 202434,7535,4334,6935,3535,2015.600
07 feb 202434,7834,9134,5134,7434,606700
06 feb 202434,2134,7234,2134,6834,5311.200
05 feb 202434,6334,6934,0034,0833,9415.100
02 feb 202434,5134,9234,3334,8734,7211.400
01 feb 202434,8635,0834,3934,7234,5764.800
31 ene 202434,8735,0334,5034,5334,396300
30 ene 202435,0835,1034,9135,0234,8717.700
29 ene 202434,7835,1534,7135,0934,948900
26 ene 202434,8435,0034,8434,9434,7934.100
25 ene 202434,8334,8334,5034,7434,6045.800
24 ene 202435,0035,0434,6834,6934,5439.600
23 ene 202434,7834,9234,6734,8834,7427.200
22 ene 202434,4234,6734,4234,6234,4711.000
19 ene 202434,3234,4134,0834,3934,2522.400
18 ene 202434,2634,3434,0134,3034,1622.200
17 ene 202434,2134,3134,1334,2134,0610.400
16 ene 202434,6334,7534,4334,5134,3727.700
12 ene 202435,1435,2734,8434,9234,7710.300
11 ene 202435,0435,1234,7134,9934,8413.800
10 ene 202435,1435,2534,9535,0834,9420.700
09 ene 202435,3035,3035,1135,1835,036700
08 ene 202435,0235,4934,8635,4935,3417.800
05 ene 202434,9335,3234,9335,2035,0612.900
04 ene 202435,2635,3735,1335,1334,988800
03 ene 202435,5235,6035,3035,3235,1710.600
02 ene 202435,5636,0535,5535,7535,6017.300
29 dic 202335,8135,9535,5935,6135,4611.100
28 dic 202335,9136,0935,8235,9035,7614.600
27 dic 202336,1536,1535,8735,9735,8210.300
27 dic 20230.007 Dividendo
26 dic 202335,6036,1435,6036,0535,9011.000
22 dic 202335,6035,9035,3535,5535,4014.300
21 dic 202335,2835,6035,1835,6035,4519.900
20 dic 202335,5935,9634,9334,9334,7813.400
19 dic 202335,1135,8535,1135,7335,5771.300
18 dic 202335,2935,4735,1235,2335,0812.400
15 dic 202335,5635,6635,1435,2935,1416.000
14 dic 202334,6135,5534,6135,4435,2924.000
13 dic 202332,7834,0532,6034,0333,8917.200
12 dic 202333,0033,0032,6132,8332,6915.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...