Mercados españoles cerrados

Amplify Travel Tech ETF (AWAY)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
19,90+0,18 (+0,91%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
26 may 2023 - 26 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 202419,7519,9219,6919,9019,9016.500
23 may 202420,1020,1019,6519,7219,7231.600
22 may 202420,2620,3420,0620,1020,1012.500
21 may 202420,5220,5820,3220,3820,387500
20 may 202420,5520,6420,5420,6020,6014.700
17 may 202420,4320,7120,4320,6220,6213.100
16 may 202420,4120,4820,3020,3720,378500
15 may 202420,3420,5020,2220,5020,5013.500
14 may 202420,1620,3220,0420,3120,3110.100
13 may 202420,1320,2419,9520,1520,1513.700
10 may 202420,0620,0619,9219,9419,944800
09 may 202419,8320,0219,8319,9519,9514.100
08 may 202419,9420,0119,7420,0020,0019.300
07 may 202420,4720,4720,2120,2220,2214.300
06 may 202420,2920,4520,2920,4320,4317.000
03 may 202420,3520,3720,1220,1720,179500
02 may 202419,8120,1619,6820,1520,1519.800
01 may 202419,5919,9319,5219,6619,665400
30 abr 202419,8619,9019,6519,6519,654300
29 abr 202420,0120,1019,8020,0020,004900
26 abr 202419,9420,1119,9020,1020,1011.300
25 abr 202419,5519,8719,4719,7719,7739.700
24 abr 202419,8319,9019,6719,8419,8419.300
23 abr 202419,6019,9519,6019,9519,959600
22 abr 202419,2919,5019,2219,4419,449200
19 abr 202419,2719,3119,1419,1719,1713.100
18 abr 202419,5119,6119,3619,3619,3622.100
17 abr 202419,7219,7219,2719,3719,3713.300
16 abr 202419,3819,4419,2919,3719,3727.500
15 abr 202420,0520,0519,4419,4719,4723.300
12 abr 202420,3120,3119,8819,9619,9621.200
11 abr 202420,2420,5020,1820,5020,5012.900
10 abr 202420,1220,2920,0220,1920,1910.200
09 abr 202420,3020,4920,2020,4620,4621.100
08 abr 202420,4220,4220,2420,2420,248200
05 abr 202419,9920,3519,9920,3520,3510.300
04 abr 202420,4820,5619,9320,0220,0211.600
03 abr 202420,1220,3720,1020,3320,3310.600
02 abr 202420,2120,3620,1820,3020,308600
01 abr 202420,4620,5820,2620,4820,4815.200
28 mar 202420,4820,5820,4220,4720,4717.400
27 mar 202420,4720,4720,2420,4020,4024.800
26 mar 202420,6820,6920,4520,4520,4510.500
26 mar 20240.025 Dividendo
25 mar 202420,4520,6320,4120,5720,5516.400
22 mar 202420,4920,5220,4120,4520,438900
21 mar 202420,5520,6020,3520,5120,4919.900
20 mar 202419,7620,4819,7620,4320,4140.000
19 mar 202419,6419,8119,5519,7519,737700
18 mar 202419,8319,8419,6819,7219,7017.300
15 mar 202419,6519,8019,6419,7019,6810.900
14 mar 202419,7019,7019,6019,6519,638100
13 mar 202419,6119,7419,4819,6219,6014.200
12 mar 202419,6819,6819,5019,6519,6320.200
11 mar 202419,6819,7519,5819,6919,679500
08 mar 202419,6819,9019,6119,7419,7215.400
07 mar 202419,5519,6719,5519,6319,6125.500
06 mar 202419,3519,5819,3519,4819,4611.400
05 mar 202419,2819,3319,1519,1819,1619.600
04 mar 202419,4519,5619,3519,3519,3330.200
01 mar 202419,3919,6219,3419,6119,5934.200
29 feb 202419,2819,4619,2419,3319,3125.200
28 feb 202419,2119,2819,1719,1719,1513.400
27 feb 202419,3319,5019,2819,4319,4175.200
26 feb 202419,2919,4019,2319,2719,2511.300
23 feb 202419,4219,4719,2919,3619,3415.500
22 feb 202419,3719,5419,3219,4819,4625.400
21 feb 202419,1219,3019,1119,2019,1830.000
20 feb 202419,5019,6119,2719,3319,3166.400
16 feb 202419,7219,7219,4619,5019,4812.200
15 feb 202419,5219,8719,4719,8119,7917.800
14 feb 202419,2219,5419,2119,5419,5229.500
13 feb 202418,9119,0818,7718,9518,9323.700
12 feb 202419,1419,4319,0319,2519,2320.900
09 feb 202419,1519,1718,8519,1419,1252.600
08 feb 202419,0219,3019,0119,3019,2816.500
07 feb 202419,1119,2018,9718,9918,9722.300
06 feb 202418,9919,2918,9319,2719,2517.500
05 feb 202419,0019,0118,7719,0118,9951.600
02 feb 202419,1719,1718,9319,0819,0619.700
01 feb 202418,8919,1918,8619,1919,1711.900
31 ene 202419,0719,2818,8818,8818,8611.500
30 ene 202419,1919,1919,0919,0919,077300
29 ene 202418,5619,3118,3919,3119,2911.000
26 ene 202419,0119,1519,0119,0619,0425.900
25 ene 202418,9719,1518,9719,0519,0316.100
24 ene 202419,0519,1118,7718,7818,7636.300
23 ene 202418,8018,9018,7418,8818,8624.800
22 ene 202418,7618,8718,6518,7418,7228.600
19 ene 202418,7418,8118,5218,8118,7939.300
18 ene 202418,7118,8518,6218,8118,7910.600
17 ene 202418,4318,5818,4018,5818,5620.900
16 ene 202418,8918,9818,8118,8718,8544.700
12 ene 202419,2419,3319,0019,0018,9820.000
11 ene 202419,1119,1818,9119,1419,1159.200
10 ene 202419,0619,2219,0219,1419,1222.700
09 ene 202418,9419,1418,9218,9918,9715.800
08 ene 202418,8519,2318,8219,2319,2120.300
05 ene 202418,8019,1418,8018,9018,8815.000
04 ene 202418,7219,0018,6518,8518,8384.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...