Mercados españoles cerrados

Cambiar Aggressive Value ETF (CAMX)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
28,80+0,16 (+0,56%)
A partir del 01:51PM EDT. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202428,7128,8028,7128,8028,80696
02 may 202428,5128,6428,5128,6428,644900
01 may 202428,4328,4328,4328,4328,43100
30 abr 202428,5428,5428,5428,5428,54100
29 abr 202429,0629,0629,0529,0529,05100
26 abr 202428,9528,9528,9528,9528,95100
25 abr 202428,7328,7328,7328,7328,73100
24 abr 202428,8128,8128,8128,8128,81100
23 abr 202428,8128,8128,7728,7728,77600
22 abr 202428,4928,5028,4828,5028,50200
19 abr 202428,3128,3128,2228,2228,22100
18 abr 202428,1428,1428,1428,1428,14100
17 abr 202428,2528,2528,2128,2128,218700
16 abr 202428,2728,2828,2528,2828,281800
15 abr 202428,5728,5728,3228,3228,3211.100
12 abr 202428,4228,4228,4228,4228,42100
11 abr 202428,9328,9328,9328,9328,93300
10 abr 202429,1329,1328,9428,9728,9731.500
09 abr 202429,1129,2229,1129,2229,22300
08 abr 202429,1829,1829,1229,1229,12200
05 abr 202429,0529,0529,0529,0529,05100
04 abr 202428,8428,8428,8428,8428,84100
03 abr 202429,0129,0529,0029,0529,051400
02 abr 202428,9328,9328,9328,9328,93200
01 abr 202429,2029,2029,2029,2029,20100
28 mar 202429,2629,2629,2629,2629,26100
27 mar 202429,1229,1229,1229,1229,12100
26 mar 202428,6628,7628,6628,7628,76300
25 mar 202428,7028,7028,7028,7028,70100
22 mar 202428,6928,6928,6928,6928,69100
21 mar 202428,7628,8128,7228,7228,72600
20 mar 202428,3228,5528,3228,5528,55200
19 mar 202428,0828,3928,0828,3928,39300
18 mar 202428,2528,2528,2428,2428,24300
15 mar 202427,9228,1727,9228,1728,17400
14 mar 202428,1928,1928,1728,1728,1730.000
13 mar 202428,3728,3728,3728,3728,37100
12 mar 202428,2728,2728,2728,2728,27100
11 mar 202428,1728,1728,1728,1728,17100
08 mar 202428,0928,0928,0928,0928,09100
07 mar 202428,2428,2428,2328,2328,23600
06 mar 202428,0028,0027,9327,9327,93900
05 mar 202427,7527,7527,7527,7527,75100
04 mar 202427,4327,7927,4327,7627,76700
01 mar 202427,7527,7527,7527,7527,75100
29 feb 202427,5227,6127,5227,6127,61200
28 feb 202427,4927,4927,4927,4927,49100
27 feb 202427,6527,6527,6527,6527,65100
26 feb 202427,7827,7827,6127,6127,61200
23 feb 202427,7527,7527,7127,7127,71200
22 feb 202427,6927,6927,6927,6927,69100
21 feb 202427,2827,4627,2827,4627,46500
20 feb 202427,2827,2827,2827,2827,28100
16 feb 202427,4227,4227,4227,4227,42100
15 feb 202427,5727,5727,5727,5727,57100
14 feb 202427,2127,2127,2127,2127,21100
13 feb 202427,1027,1026,8926,8926,89200
12 feb 202427,3527,3627,3527,3627,361000
09 feb 202427,2327,2327,2327,2327,23100
08 feb 202427,0127,1427,0127,1427,14300
07 feb 202426,9626,9926,9626,9726,971200
06 feb 202426,8927,1126,8927,0527,051600
05 feb 202426,8926,8926,8926,8926,89400
02 feb 202427,0427,0427,0427,0427,04100
01 feb 202426,9827,0526,9827,0527,05600
31 ene 202426,9426,9426,7226,7226,72100
30 ene 202427,0527,0527,0527,0527,05400
29 ene 202426,9026,9026,9026,9026,90100
26 ene 202426,7526,7526,7526,7526,75200
25 ene 202426,6626,6626,6626,6626,66100
24 ene 202426,5226,5526,4226,4226,42300
23 ene 202426,3626,4026,3626,4026,40700
22 ene 202426,3426,3426,2926,2926,29400
19 ene 202426,2126,2126,2126,2126,21100
18 ene 202426,0826,0826,0826,0826,08100
17 ene 202425,9225,9225,9225,9225,92100
16 ene 202426,0926,0926,0926,0926,09100
12 ene 202426,3226,3426,3226,3426,34100
11 ene 202426,3026,3026,3026,3026,30100
10 ene 202426,3426,3426,3126,3126,31300
09 ene 202426,2826,2826,2826,2826,28100
08 ene 202426,1226,3726,0526,3726,371800
05 ene 202426,2126,2126,2126,2126,21100
04 ene 202426,1326,1326,1326,1326,13100
03 ene 202426,2826,2826,2626,2626,26400
02 ene 202426,3826,3826,3826,3826,38200
29 dic 202326,3926,3926,3926,3926,39100
28 dic 202326,4226,4226,4226,4226,42100
28 dic 20230.146 Dividendo
27 dic 202326,5626,5626,5626,5626,42100
26 dic 202326,4826,5526,4826,5526,411300
22 dic 202326,4626,4626,3626,3926,241100
21 dic 202326,1926,2426,1926,2426,10300
20 dic 202326,3226,3225,9525,9525,81100
19 dic 202326,3726,3726,3726,3726,22100
18 dic 202326,0826,0826,0826,0825,94100
15 dic 202326,0226,0226,0226,0225,87100
14 dic 202326,2226,2226,2226,2226,07100
13 dic 202325,3125,7925,3125,7925,65200
12 dic 202325,3125,3125,3125,3125,17100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...