Mercados españoles cerrados en 6 hrs 14 min

ETRACS Alerian Midstream Energy Index ETN (AMNA)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
38,07-0,11 (-0,28%)
Al cierre: 11:27AM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202442,1442,1442,1442,1442,14100
07 may 202441,9141,9141,9141,9141,91100
06 may 202441,7941,7941,7941,7941,79100
03 may 202441,5641,5641,5641,5641,56100
02 may 202441,3541,3541,3541,3541,35100
01 may 202440,8140,8140,8140,8140,81100
30 abr 202441,2741,2741,2741,2741,27100
29 abr 202442,0142,0142,0142,0142,01-
26 abr 202441,8141,8141,8141,8141,81100
25 abr 202441,9141,9141,9141,9141,91100
24 abr 202441,7141,7141,7141,7141,71-
23 abr 202441,5141,5141,5141,5141,51100
22 abr 202441,4041,4041,4041,4041,40-
19 abr 202441,2441,2441,2441,2441,24100
18 abr 202440,4840,4840,4840,4840,48200
17 abr 202440,1540,1540,1540,1540,15100
16 abr 202439,9439,9439,9439,9439,94100
15 abr 202440,3540,3540,3540,3540,35-
12 abr 202440,7940,7940,7940,7940,79-
11 abr 202441,2441,2441,2441,2441,24-
11 abr 20240.574 Dividendo
10 abr 202441,9241,9241,9241,9241,34100
09 abr 202442,2542,2542,2542,2541,67100
08 abr 202442,2942,2942,2942,2941,71-
05 abr 202442,3942,3942,3942,3941,81100
04 abr 202442,3742,3742,3742,3741,79100
03 abr 202442,6942,6942,6942,6942,10-
02 abr 202442,5142,5142,5142,5141,93-
01 abr 202442,3642,3642,3642,3641,78100
28 mar 202442,4742,4742,4742,4741,88100
27 mar 202442,0242,0242,0242,0241,44100
26 mar 202441,7641,7641,7641,7641,18-
25 mar 202441,8641,8641,8641,8641,29-
22 mar 202441,7941,7941,7941,7941,21-
21 mar 202441,9341,9341,9341,9341,35100
20 mar 202441,8341,8341,8341,8341,26100
19 mar 202441,7141,7141,7141,7141,14-
18 mar 202441,3641,3641,3641,3640,79100
15 mar 202441,2341,2341,2341,2340,66100
14 mar 202441,0441,0441,0441,0440,48-
13 mar 202441,3641,3641,3641,3640,79-
12 mar 202441,2441,2441,2441,2440,68100
11 mar 202441,1041,1041,1041,1040,54100
08 mar 202440,8340,8340,8340,8340,27-
07 mar 202440,9340,9340,9340,9340,37100
06 mar 202440,8140,8140,8140,8140,25100
05 mar 202440,6040,6040,6040,6040,04100
04 mar 202440,3140,3140,3140,3139,76100
01 mar 202440,2940,2940,2940,2939,74100
29 feb 202439,9439,9439,9439,9439,40-
28 feb 202439,5739,5739,5739,5739,03100
27 feb 202439,7139,7139,7139,7139,17100
26 feb 202439,6039,6039,6039,6039,06-
23 feb 202439,9239,9239,9239,9239,37-
22 feb 202439,9239,9239,9239,9239,38100
21 feb 202439,9739,9739,9739,9739,42-
20 feb 202439,3839,3839,3839,3838,84-
16 feb 202439,3639,3639,3639,3638,82-
15 feb 202438,9038,9038,9038,9038,37100
14 feb 202437,9337,9337,9337,9337,41-
13 feb 202438,0938,0938,0938,0937,57-
12 feb 202438,5238,5238,5238,5237,99-
09 feb 202438,0138,0138,0138,0137,49100
08 feb 202438,0838,0838,0838,0837,56100
07 feb 202438,0938,0938,0938,0937,57100
06 feb 202438,0838,0838,0838,0837,56100
05 feb 202438,1638,1638,1638,1637,64100
02 feb 202438,6138,6138,6138,6138,09100
01 feb 202438,9138,9138,9138,9138,38100
31 ene 202438,7338,7338,7338,7338,20100
30 ene 202439,2439,2439,2439,2438,70100
29 ene 202439,1239,1239,1239,1238,59100
26 ene 202439,0939,0939,0939,0938,55100
25 ene 202438,7138,7138,7138,7138,18100
24 ene 202438,2838,2838,2838,2837,76100
23 ene 202438,3038,3038,3038,3037,78100
22 ene 202438,2538,2538,2538,2537,73100
19 ene 202438,0738,0738,0738,0737,55-
18 ene 202438,1738,1738,1738,1737,65100
17 ene 202438,1138,1138,1138,1137,59100
16 ene 202438,5338,5338,5338,5338,01100
12 ene 202438,8738,8738,8738,8738,34-
12 ene 20240.562 Dividendo
11 ene 202439,2239,2239,2239,2238,13100
10 ene 202439,4639,4639,4639,4638,36100
09 ene 202439,4539,4539,4539,4538,35-
08 ene 202439,6439,6439,6439,6438,53100
05 ene 202439,6039,6039,6039,6038,49-
04 ene 202439,5439,5439,5439,5438,44100
03 ene 202439,7639,7639,7639,7638,65-
02 ene 202439,3839,3839,3839,3838,29100
29 dic 202339,1739,1739,1739,1738,08100
28 dic 202339,2339,2339,2339,2338,14100
27 dic 202339,3639,3639,3639,3638,27100
26 dic 202339,5039,5039,5039,5038,40100
22 dic 202339,2539,2539,2539,2538,15100
21 dic 202339,0939,0939,0939,0938,00-
20 dic 202339,2039,2038,7938,7937,71100
19 dic 202339,0839,0839,0839,0837,99-
18 dic 202338,8838,8838,8838,8837,80-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...