Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.246,88 -1.766,97 (-3,05%)
ETRACS Alerian Midstream Energy Total Return Index ETN (AMTR)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 10:42AM EDT
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 59,01 | 59,01 | 59,01 | 59,01 | 59,01 | - |
| 08 may 2024 | 58,67 | 58,67 | 58,67 | 58,67 | 58,67 | - |
| 07 may 2024 | 58,46 | 58,48 | 58,34 | 58,34 | 58,34 | 400 |
| 06 may 2024 | 58,17 | 58,17 | 58,17 | 58,17 | 58,17 | - |
| 03 may 2024 | 57,87 | 57,87 | 57,87 | 57,87 | 57,87 | - |
| 02 may 2024 | 57,56 | 57,56 | 57,56 | 57,56 | 57,56 | 100 |
| 01 may 2024 | 56,77 | 56,80 | 56,75 | 56,80 | 56,80 | 500 |
| 30 abr 2024 | 57,29 | 57,29 | 57,29 | 57,29 | 57,29 | - |
| 29 abr 2024 | 58,46 | 58,46 | 58,46 | 58,46 | 58,46 | 100 |
| 26 abr 2024 | 58,19 | 58,19 | 58,19 | 58,19 | 58,19 | 100 |
| 25 abr 2024 | 58,34 | 58,34 | 58,34 | 58,34 | 58,34 | 100 |
| 24 abr 2024 | 58,06 | 58,06 | 58,06 | 58,06 | 58,06 | 100 |
| 23 abr 2024 | 57,78 | 57,78 | 57,78 | 57,78 | 57,78 | - |
| 22 abr 2024 | 57,63 | 57,63 | 57,63 | 57,63 | 57,63 | 100 |
| 19 abr 2024 | 57,41 | 57,41 | 57,41 | 57,41 | 57,41 | - |
| 18 abr 2024 | 56,34 | 56,34 | 56,34 | 56,34 | 56,34 | - |
| 17 abr 2024 | 55,89 | 55,89 | 55,89 | 55,89 | 55,89 | - |
| 16 abr 2024 | 55,60 | 55,60 | 55,60 | 55,60 | 55,60 | 100 |
| 15 abr 2024 | 56,17 | 56,17 | 56,17 | 56,17 | 56,17 | 100 |
| 12 abr 2024 | 56,78 | 56,78 | 56,78 | 56,78 | 56,78 | - |
| 11 abr 2024 | 57,40 | 57,40 | 57,40 | 57,40 | 57,40 | - |
| 10 abr 2024 | 57,55 | 57,55 | 57,55 | 57,55 | 57,55 | 100 |
| 09 abr 2024 | 58,02 | 58,02 | 58,02 | 58,02 | 58,02 | 100 |
| 08 abr 2024 | 58,06 | 58,06 | 58,06 | 58,06 | 58,06 | - |
| 05 abr 2024 | 58,21 | 58,21 | 58,21 | 58,21 | 58,21 | - |
| 04 abr 2024 | 58,18 | 58,18 | 58,18 | 58,18 | 58,18 | - |
| 03 abr 2024 | 58,62 | 58,62 | 58,62 | 58,62 | 58,62 | 100 |
| 02 abr 2024 | 58,37 | 58,37 | 58,37 | 58,37 | 58,37 | - |
| 01 abr 2024 | 58,16 | 58,16 | 58,16 | 58,16 | 58,16 | 100 |
| 28 mar 2024 | 58,30 | 58,30 | 58,30 | 58,30 | 58,30 | 100 |
| 27 mar 2024 | 57,69 | 57,69 | 57,69 | 57,69 | 57,69 | 100 |
| 26 mar 2024 | 57,32 | 57,32 | 57,32 | 57,32 | 57,32 | 100 |
| 25 mar 2024 | 57,47 | 57,47 | 57,47 | 57,47 | 57,47 | 100 |
| 22 mar 2024 | 57,37 | 57,37 | 57,37 | 57,37 | 57,37 | 100 |
| 21 mar 2024 | 57,57 | 57,57 | 57,57 | 57,57 | 57,57 | 100 |
| 20 mar 2024 | 57,44 | 57,44 | 57,44 | 57,44 | 57,44 | 100 |
| 19 mar 2024 | 57,26 | 57,26 | 57,26 | 57,26 | 57,26 | 100 |
| 18 mar 2024 | 56,77 | 56,77 | 56,77 | 56,77 | 56,77 | 100 |
| 15 mar 2024 | 56,59 | 56,59 | 56,59 | 56,59 | 56,59 | 100 |
| 14 mar 2024 | 56,34 | 56,34 | 56,34 | 56,34 | 56,34 | 100 |
| 13 mar 2024 | 56,77 | 56,77 | 56,77 | 56,77 | 56,77 | 100 |
| 12 mar 2024 | 56,62 | 56,62 | 56,62 | 56,62 | 56,62 | 100 |
| 11 mar 2024 | 56,41 | 56,41 | 56,41 | 56,41 | 56,41 | 100 |
| 08 mar 2024 | 56,04 | 56,04 | 56,04 | 56,04 | 56,04 | 100 |
| 07 mar 2024 | 56,18 | 56,18 | 56,18 | 56,18 | 56,18 | - |
| 06 mar 2024 | 56,01 | 56,01 | 56,01 | 56,01 | 56,01 | - |
| 05 mar 2024 | 55,71 | 55,71 | 55,71 | 55,71 | 55,71 | - |
| 04 mar 2024 | 55,32 | 55,32 | 55,32 | 55,32 | 55,32 | - |
| 01 mar 2024 | 55,28 | 55,28 | 55,28 | 55,28 | 55,28 | - |
| 29 feb 2024 | 54,81 | 54,81 | 54,81 | 54,81 | 54,81 | - |
| 28 feb 2024 | 54,29 | 54,29 | 54,29 | 54,29 | 54,29 | - |
| 27 feb 2024 | 54,49 | 54,49 | 54,49 | 54,49 | 54,49 | 100 |
| 26 feb 2024 | 54,33 | 54,33 | 54,33 | 54,33 | 54,33 | 100 |
| 23 feb 2024 | 54,78 | 54,78 | 54,78 | 54,78 | 54,78 | 100 |
| 22 feb 2024 | 54,78 | 54,78 | 54,78 | 54,78 | 54,78 | - |
| 21 feb 2024 | 54,84 | 54,84 | 54,84 | 54,84 | 54,84 | - |
| 20 feb 2024 | 54,03 | 54,03 | 54,03 | 54,03 | 54,03 | 100 |
| 16 feb 2024 | 54,01 | 54,01 | 54,01 | 54,01 | 54,01 | - |
| 15 feb 2024 | 53,37 | 53,37 | 53,37 | 53,37 | 53,37 | - |
| 14 feb 2024 | 52,01 | 52,01 | 52,01 | 52,01 | 52,01 | 100 |
| 13 feb 2024 | 52,23 | 52,23 | 52,23 | 52,23 | 52,23 | - |
| 12 feb 2024 | 52,83 | 52,83 | 52,83 | 52,83 | 52,83 | 100 |
| 09 feb 2024 | 52,12 | 52,12 | 52,12 | 52,12 | 52,12 | 100 |
| 08 feb 2024 | 52,22 | 52,22 | 52,22 | 52,22 | 52,22 | 100 |
| 07 feb 2024 | 52,24 | 52,24 | 52,24 | 52,24 | 52,24 | 100 |
| 06 feb 2024 | 52,22 | 52,22 | 52,22 | 52,22 | 52,22 | 100 |
| 05 feb 2024 | 52,34 | 52,34 | 52,34 | 52,34 | 52,34 | 100 |
| 02 feb 2024 | 52,96 | 52,96 | 52,96 | 52,96 | 52,96 | 100 |
| 01 feb 2024 | 53,37 | 53,37 | 53,37 | 53,37 | 53,37 | - |
| 31 ene 2024 | 52,99 | 52,99 | 52,99 | 52,99 | 52,99 | - |
| 30 ene 2024 | 53,81 | 53,81 | 53,81 | 53,81 | 53,81 | - |
| 29 ene 2024 | 53,66 | 53,66 | 53,66 | 53,66 | 53,66 | - |
| 26 ene 2024 | 53,61 | 53,61 | 53,61 | 53,61 | 53,61 | 100 |
| 25 ene 2024 | 53,09 | 53,09 | 53,09 | 53,09 | 53,09 | - |
| 24 ene 2024 | 52,49 | 52,49 | 52,49 | 52,49 | 52,49 | - |
| 23 ene 2024 | 52,53 | 52,53 | 52,53 | 52,53 | 52,53 | 100 |
| 22 ene 2024 | 52,47 | 52,47 | 52,47 | 52,47 | 52,47 | 100 |
| 19 ene 2024 | 52,22 | 52,22 | 52,22 | 52,22 | 52,22 | - |
| 18 ene 2024 | 52,36 | 52,36 | 52,36 | 52,36 | 52,36 | 100 |
| 17 ene 2024 | 52,27 | 52,27 | 52,27 | 52,27 | 52,27 | 100 |
| 16 ene 2024 | 52,86 | 52,86 | 52,86 | 52,86 | 52,86 | - |
| 12 ene 2024 | 53,32 | 53,32 | 53,32 | 53,32 | 53,32 | 100 |
| 11 ene 2024 | 53,03 | 53,03 | 53,03 | 53,03 | 53,03 | 100 |
| 10 ene 2024 | 53,35 | 53,35 | 53,35 | 53,35 | 53,35 | 100 |
| 09 ene 2024 | 53,34 | 53,34 | 53,34 | 53,34 | 53,34 | - |
| 08 ene 2024 | 53,60 | 53,60 | 53,60 | 53,60 | 53,60 | 100 |
| 05 ene 2024 | 53,55 | 53,55 | 53,55 | 53,55 | 53,55 | 100 |
| 04 ene 2024 | 53,47 | 53,47 | 53,47 | 53,47 | 53,47 | - |
| 03 ene 2024 | 53,76 | 53,76 | 53,76 | 53,76 | 53,76 | - |
| 02 ene 2024 | 53,27 | 53,27 | 53,27 | 53,27 | 53,27 | 100 |
| 29 dic 2023 | 52,98 | 52,98 | 52,98 | 52,98 | 52,98 | - |
| 28 dic 2023 | 53,05 | 53,05 | 53,05 | 53,05 | 53,05 | - |
| 27 dic 2023 | 53,14 | 53,14 | 53,14 | 53,14 | 53,14 | - |
| 26 dic 2023 | 53,39 | 53,39 | 53,39 | 53,39 | 53,39 | 100 |
| 22 dic 2023 | 53,05 | 53,05 | 53,05 | 53,05 | 53,05 | - |
| 21 dic 2023 | 52,88 | 52,88 | 52,88 | 52,88 | 52,88 | - |
| 20 dic 2023 | 52,43 | 52,43 | 52,43 | 52,43 | 52,43 | - |
| 19 dic 2023 | 52,84 | 52,84 | 52,84 | 52,84 | 52,84 | - |
| 18 dic 2023 | 52,56 | 52,56 | 52,56 | 52,56 | 52,56 | - |
| 15 dic 2023 | 52,28 | 52,28 | 52,28 | 52,28 | 52,28 | - |
| *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.