Mercados españoles cerrados

JPMorgan Alerian MLP Index ETN (AMJ)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
27,98-0,62 (-2,17%)
Al cierre: 04:00PM EDT
27,63 -0,35 (-1,25%)
Después del cierre: 05:50PM EDT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 202428,4628,5427,9827,9827,98600.800
29 abr 202428,4828,6328,4828,6028,60368.900
26 abr 202428,2528,4828,2528,4528,45191.200
25 abr 202428,2628,5028,1828,3428,34437.300
24 abr 202428,1528,4628,1528,3828,38911.100
23 abr 202428,1128,4028,1128,3128,31517.900
22 abr 202427,9728,2827,9228,2628,26405.400
19 abr 202427,5728,2627,5728,0128,01589.100
18 abr 202427,3327,7727,3327,6127,61262.000
17 abr 202427,0427,4927,0427,3127,311.043.700
16 abr 202427,2027,2226,9427,0727,07451.000
15 abr 202427,6227,8827,2327,2627,262.250.100
12 abr 202428,1528,3927,6327,6627,664.015.100
11 abr 202428,0528,1527,8828,0628,06432.800
10 abr 202428,2328,3728,0828,0928,091.079.000
09 abr 202428,8028,8028,3428,3828,38944.800
08 abr 202428,7428,8328,6228,7128,71375.800
05 abr 202428,9328,9328,6028,6728,67388.000
04 abr 202429,0329,1628,7828,8228,82349.100
03 abr 202428,7229,0228,7228,9528,95306.800
02 abr 202428,4328,7128,4328,6628,66236.200
01 abr 202428,3728,5728,2928,4328,43256.600
28 mar 202428,1528,5028,1528,4928,491.027.700
27 mar 202428,0328,2328,0328,1028,10908.800
26 mar 202428,2128,2128,0028,0528,05361.000
25 mar 202428,0728,4928,0728,1128,11427.400
22 mar 202428,3728,4428,1828,2028,20467.800
21 mar 202428,2628,4328,2628,3728,37699.700
20 mar 202428,0328,3328,0328,2928,29870.700
19 mar 202427,7928,1227,7928,0328,03503.800
18 mar 202427,9627,9627,7527,8727,87202.600
15 mar 202427,4127,8427,4127,7727,77467.300
14 mar 202428,0528,0527,4827,4927,49399.400
13 mar 202428,1028,2127,9227,9527,95494.000
12 mar 202427,8427,9927,8427,9027,90288.500
11 mar 202427,8927,9027,5927,8927,89186.900
08 mar 202428,0628,0627,7327,7727,77424.600
07 mar 202428,1128,2127,9628,0028,00305.800
06 mar 202427,7328,2527,7328,0928,09340.100
05 mar 202427,4827,8827,4827,7527,75719.800
04 mar 202427,4027,6827,4027,5227,52267.500
01 mar 202427,3127,6627,3127,5927,59248.000
29 feb 202427,0727,3227,0727,2827,28518.500
28 feb 202427,3327,5227,0327,0527,05419.400
28 feb 20240.423 Dividendo
27 feb 202427,5527,9327,5527,7627,34402.100
26 feb 202427,7827,9627,6427,6427,22319.400
23 feb 202427,6328,0127,6327,8727,45287.700
22 feb 202427,5927,9627,5927,8327,41943.200
21 feb 202427,3327,7027,3327,5627,14742.800
20 feb 202427,0427,4827,0427,4327,01335.400
16 feb 202426,7927,3026,7927,1726,76678.800
15 feb 202426,4527,0526,4526,9526,54383.900
14 feb 202426,5426,5726,3326,4726,07673.400
13 feb 202426,6426,6426,3026,3025,90789.400
12 feb 202426,2926,6926,2926,6226,21281.200
09 feb 202426,3426,5226,2426,4226,02346.200
08 feb 202426,1126,4026,1126,3325,93451.600
07 feb 202426,2026,3326,2026,2125,81210.200
06 feb 202426,2626,3626,1726,1725,771.029.600
05 feb 202426,2526,4426,2026,3125,91300.000
02 feb 202426,4426,5226,3226,3925,99440.400
01 feb 202426,5526,9726,5126,5126,11354.800
31 ene 202426,9026,9026,4626,4926,09212.100
30 ene 202426,6126,8426,6126,8426,43306.200
29 ene 202426,5026,7826,5026,7126,30161.800
26 ene 202426,1626,6226,1626,5626,16203.900
25 ene 202425,9126,2925,9126,2125,81132.900
24 ene 202425,9326,0825,8525,8825,49109.100
23 ene 202425,8925,9225,7525,8625,47104.500
22 ene 202425,5025,9125,4125,8125,42135.700
19 ene 202425,4825,4825,2325,3524,96299.200
18 ene 202425,5325,5325,1925,3724,98125.700
17 ene 202425,7425,7425,2825,4525,06821.300
16 ene 202425,7525,9325,7025,7625,37283.600
12 ene 202425,6925,8525,5925,7825,39161.800
11 ene 202425,5525,6825,4725,5425,15328.400
10 ene 202425,5925,6725,4825,5525,16573.700
09 ene 202425,5025,6425,3625,5325,14955.800
08 ene 202425,6725,6725,3525,5725,18321.800
05 ene 202425,5325,8125,5325,6225,23451.000
04 ene 202425,7825,8825,4925,5425,15646.600
03 ene 202425,3725,7325,3725,6125,22512.100
02 ene 202425,3625,5125,2925,4025,01637.300
29 dic 202325,5225,5225,3625,3624,97127.800
28 dic 202325,4825,6025,4025,4025,01273.600
27 dic 202325,3025,5225,3025,4225,03512.600
26 dic 202325,4525,5425,4025,4525,06238.700
22 dic 202325,6425,7525,3825,4025,01285.100
21 dic 202325,3625,7025,3325,5425,15282.000
20 dic 202325,3925,6025,3325,3925,00632.400
19 dic 202325,1825,4425,1825,4025,01400.700
18 dic 202324,9325,3524,9325,1624,78373.800
15 dic 202325,1225,1724,8524,9824,60492.400
14 dic 202324,9025,3124,9025,1824,80822.200
13 dic 202324,5324,8824,3824,7924,41367.500
12 dic 202324,7324,7324,3624,5324,16220.900
11 dic 202325,0225,0224,6724,7124,33534.800
08 dic 202325,0725,2325,0125,1024,72276.600
07 dic 202325,2825,2824,9425,0424,66295.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...