Mercados españoles cerrados

Amplify Seymour Cannabis ETF (CNBS)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
5,77-0,12 (-2,04%)
Al cierre: 03:59PM EDT
5,90 +0,13 (+2,25%)
Después del cierre: 07:12PM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20245,945,995,735,775,7789.500
27 mar 20245,535,905,485,895,8931.200
26 mar 20245,355,615,355,495,4926.800
25 mar 20245,515,625,275,305,30105.800
22 mar 20245,455,565,375,485,4865.100
21 mar 20245,065,415,045,365,3647.800
20 mar 20245,195,195,065,085,0812.400
19 mar 20245,235,235,095,115,1135.300
18 mar 20245,015,235,015,215,2173.500
15 mar 20244,444,954,444,874,8716.000
14 mar 20244,464,504,384,424,4212.300
13 mar 20244,434,494,404,474,4752.800
12 mar 20244,424,424,354,384,3814.200
11 mar 20244,544,564,354,364,3611.000
08 mar 20244,594,684,534,584,5829.900
07 mar 20244,554,604,434,524,5242.600
06 mar 20244,804,804,564,574,5717.700
05 mar 20244,734,844,634,714,7121.200
04 mar 20244,884,904,754,754,7520.500
01 mar 20244,854,934,784,874,8714.300
29 feb 20244,835,004,754,834,8324.100
28 feb 20244,874,984,824,824,8219.800
27 feb 20244,995,054,904,904,9025.500
26 feb 20245,075,164,904,974,9714.600
23 feb 20244,965,154,965,105,1020.400
22 feb 20244,804,954,804,934,9364.500
21 feb 20244,824,864,794,804,8017.100
20 feb 20244,894,894,794,814,8119.200
16 feb 20244,904,964,834,964,9624.100
15 feb 20244,785,024,784,944,9421.000
14 feb 20244,824,844,654,794,7938.800
13 feb 20244,904,924,704,704,7072.300
12 feb 20245,215,214,884,964,9649.800
09 feb 20245,295,295,205,225,2244.700
08 feb 20245,355,355,185,315,318800
07 feb 20245,545,545,355,355,3565.000
06 feb 20245,325,585,285,555,5549.800
05 feb 20245,505,505,215,275,2729.900
02 feb 20245,445,525,255,485,4857.300
01 feb 20245,175,445,115,385,3855.300
31 ene 20245,125,165,005,015,0122.300
30 ene 20245,125,245,055,165,1626.000
29 ene 20244,965,104,895,075,0713.000
26 ene 20245,035,094,924,974,9748.100
25 ene 20244,985,024,905,015,0116.800
24 ene 20244,855,034,774,984,9825.300
23 ene 20244,794,884,774,814,8117.000
22 ene 20244,814,884,724,824,8266.300
19 ene 20244,574,794,434,784,7858.800
18 ene 20244,854,864,564,574,5751.400
17 ene 20244,965,004,754,794,7960.400
16 ene 20244,735,004,734,944,9465.600
12 ene 20244,364,654,364,614,6134.900
11 ene 20244,354,414,274,374,3740.300
10 ene 20244,414,464,324,334,33106.600
09 ene 20244,674,674,404,444,4438.200
08 ene 20244,624,714,584,624,6225.200
05 ene 20244,434,634,334,584,5836.400
04 ene 20244,364,474,344,424,4224.600
03 ene 20244,154,454,124,344,3431.100
02 ene 20244,244,334,164,214,2120.200
29 dic 20234,294,324,204,274,2722.700
28 dic 20234,254,454,254,314,3126.600
27 dic 20234,294,394,244,284,2830.900
26 dic 20234,074,464,074,344,3450.000
22 dic 20233,864,153,864,084,0845.000
21 dic 20233,913,943,853,873,8718.400
20 dic 20233,944,033,913,923,9224.800
19 dic 20233,984,073,953,973,9721.900
18 dic 20234,074,103,963,993,9929.000
15 dic 20234,074,144,004,144,1422.900
14 dic 20234,064,144,004,094,0923.500
13 dic 20233,864,093,814,054,0535.800
12 dic 20234,224,223,893,893,8938.300
11 dic 20234,414,434,244,244,247900
08 dic 20234,404,504,404,454,457300
07 dic 20234,384,454,384,424,4228.800
06 dic 20234,394,504,364,414,4135.400
05 dic 20234,424,454,324,344,3412.700
04 dic 20234,204,524,204,424,4249.700
01 dic 20234,074,254,074,234,2329.200
30 nov 20234,114,154,074,114,119400
29 nov 20234,154,214,124,124,1217.800
28 nov 20234,084,144,044,144,1417.700
27 nov 20234,104,144,054,104,109300
24 nov 20234,124,164,124,124,125400
22 nov 20234,144,154,074,134,1314.300
21 nov 20234,004,153,964,114,119500
20 nov 20234,084,144,054,064,0612.000
17 nov 20233,964,143,964,134,1325.600
16 nov 20234,024,043,903,963,9646.900
15 nov 20233,974,203,974,054,0514.700
14 nov 20234,004,193,923,923,9213.900
13 nov 20233,954,063,854,004,0042.900
10 nov 20233,763,923,753,923,9231.300
09 nov 20233,823,923,733,773,774600
08 nov 20233,834,013,823,833,8321.500
07 nov 20233,763,823,763,793,797200
06 nov 20233,823,903,753,783,7820.800
03 nov 20233,833,883,753,823,8221.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...