Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.504,95 +3.413,23 (+6,20%)
Amplify Cash Flow Dividend Leaders ETF (COWS)
NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 28,21 | 28,29 | 28,00 | 28,04 | 28,04 | 9951 |
| 02 may 2024 | 27,68 | 27,83 | 27,68 | 27,83 | 27,83 | 1400 |
| 01 may 2024 | 27,48 | 27,82 | 27,42 | 27,49 | 27,49 | 6800 |
| 30 abr 2024 | 28,32 | 28,32 | 27,79 | 27,79 | 27,79 | 3800 |
| 29 abr 2024 | 28,10 | 28,47 | 28,10 | 28,47 | 28,47 | 2400 |
| 26 abr 2024 | 28,14 | 28,27 | 28,02 | 28,14 | 28,14 | 3600 |
| 26 abr 2024 | 0.026 Dividendo | |||||
| 25 abr 2024 | 28,12 | 28,18 | 27,96 | 28,13 | 28,10 | 13.000 |
| 24 abr 2024 | 28,66 | 28,66 | 28,35 | 28,52 | 28,49 | 7600 |
| 23 abr 2024 | 28,40 | 28,54 | 28,40 | 28,46 | 28,43 | 4700 |
| 22 abr 2024 | 28,20 | 28,45 | 28,13 | 28,27 | 28,24 | 7600 |
| 19 abr 2024 | 28,17 | 28,17 | 28,00 | 28,10 | 28,07 | 5000 |
| 18 abr 2024 | 28,29 | 28,29 | 27,82 | 27,92 | 27,89 | 7300 |
| 17 abr 2024 | 28,37 | 28,37 | 28,01 | 28,04 | 28,01 | 8600 |
| 16 abr 2024 | 28,25 | 28,26 | 28,12 | 28,23 | 28,20 | 6100 |
| 15 abr 2024 | 28,98 | 28,98 | 28,33 | 28,40 | 28,37 | 8900 |
| 12 abr 2024 | 28,90 | 28,97 | 28,64 | 28,64 | 28,61 | 10.600 |
| 11 abr 2024 | 29,23 | 29,23 | 28,99 | 29,14 | 29,11 | 19.600 |
| 10 abr 2024 | 29,16 | 29,33 | 29,08 | 29,23 | 29,20 | 16.700 |
| 09 abr 2024 | 29,58 | 29,59 | 29,49 | 29,58 | 29,55 | 2500 |
| 08 abr 2024 | 29,86 | 29,86 | 29,58 | 29,58 | 29,55 | 15.800 |
| 05 abr 2024 | 29,36 | 29,71 | 29,36 | 29,68 | 29,65 | 17.600 |
| 04 abr 2024 | 29,86 | 29,91 | 29,46 | 29,49 | 29,46 | 11.300 |
| 03 abr 2024 | 29,60 | 29,74 | 29,60 | 29,72 | 29,70 | 4400 |
| 02 abr 2024 | 29,56 | 29,57 | 29,37 | 29,54 | 29,51 | 9800 |
| 01 abr 2024 | 29,99 | 29,99 | 29,67 | 29,71 | 29,68 | 18.800 |
| 28 mar 2024 | 29,75 | 29,85 | 29,65 | 29,82 | 29,79 | 22.300 |
| 27 mar 2024 | 29,29 | 29,59 | 29,29 | 29,59 | 29,56 | 9900 |
| 26 mar 2024 | 29,28 | 29,28 | 29,08 | 29,08 | 29,05 | 9900 |
| 26 mar 2024 | 0.049 Dividendo | |||||
| 25 mar 2024 | 29,34 | 29,45 | 29,29 | 29,29 | 29,21 | 10.400 |
| 22 mar 2024 | 29,59 | 29,59 | 29,19 | 29,21 | 29,13 | 22.200 |
| 21 mar 2024 | 29,41 | 29,46 | 29,26 | 29,42 | 29,35 | 23.200 |
| 20 mar 2024 | 28,82 | 29,19 | 28,76 | 29,14 | 29,06 | 87.700 |
| 19 mar 2024 | 28,69 | 28,83 | 28,63 | 28,82 | 28,75 | 2400 |
| 18 mar 2024 | 28,50 | 28,63 | 28,50 | 28,56 | 28,48 | 4400 |
| 15 mar 2024 | 28,75 | 28,75 | 28,59 | 28,60 | 28,52 | 7100 |
| 14 mar 2024 | 28,83 | 28,86 | 28,36 | 28,44 | 28,37 | 1800 |
| 13 mar 2024 | 28,60 | 28,75 | 28,60 | 28,65 | 28,57 | 3100 |
| 12 mar 2024 | 28,26 | 28,35 | 28,15 | 28,21 | 28,14 | 1700 |
| 11 mar 2024 | 28,03 | 28,20 | 28,02 | 28,20 | 28,13 | 1300 |
| 08 mar 2024 | 28,36 | 28,37 | 28,18 | 28,20 | 28,13 | 8500 |
| 07 mar 2024 | 28,14 | 28,34 | 28,14 | 28,27 | 28,20 | 5100 |
| 06 mar 2024 | 28,12 | 28,12 | 27,88 | 27,92 | 27,84 | 2500 |
| 05 mar 2024 | 28,16 | 28,17 | 27,90 | 27,98 | 27,91 | 3000 |
| 04 mar 2024 | 28,05 | 28,28 | 28,01 | 28,01 | 27,94 | 1700 |
| 01 mar 2024 | 27,96 | 28,14 | 27,96 | 28,14 | 28,06 | 3200 |
| 29 feb 2024 | 27,65 | 27,68 | 27,57 | 27,68 | 27,61 | 6100 |
| 28 feb 2024 | 27,50 | 27,60 | 27,47 | 27,48 | 27,41 | 7500 |
| 27 feb 2024 | 27,62 | 27,64 | 27,57 | 27,60 | 27,53 | 3100 |
| 27 feb 2024 | 0.056 Dividendo | |||||
| 26 feb 2024 | 27,57 | 27,59 | 27,50 | 27,53 | 27,40 | 4400 |
| 23 feb 2024 | 27,47 | 27,56 | 27,45 | 27,50 | 27,37 | 2600 |
| 22 feb 2024 | 27,38 | 27,41 | 27,38 | 27,41 | 27,28 | 200 |
| 21 feb 2024 | 27,17 | 27,17 | 27,05 | 27,15 | 27,02 | 11.300 |
| 20 feb 2024 | 27,02 | 27,02 | 26,99 | 27,00 | 26,88 | 1000 |
| 16 feb 2024 | 27,34 | 27,51 | 27,32 | 27,32 | 27,19 | 800 |
| 15 feb 2024 | 27,42 | 27,45 | 27,32 | 27,40 | 27,27 | 1600 |
| 14 feb 2024 | 26,90 | 26,96 | 26,79 | 26,94 | 26,82 | 4600 |
| 13 feb 2024 | 27,03 | 27,03 | 26,51 | 26,63 | 26,51 | 1200 |
| 12 feb 2024 | 27,29 | 27,39 | 27,26 | 27,32 | 27,19 | 1500 |
| 09 feb 2024 | 26,84 | 26,93 | 26,82 | 26,93 | 26,80 | 1200 |
| 08 feb 2024 | 26,76 | 26,80 | 26,68 | 26,78 | 26,65 | 2200 |
| 07 feb 2024 | 26,55 | 26,63 | 26,55 | 26,58 | 26,46 | 3400 |
| 06 feb 2024 | 26,62 | 26,75 | 26,62 | 26,67 | 26,55 | 2700 |
| 05 feb 2024 | 26,50 | 26,63 | 26,35 | 26,55 | 26,43 | 4300 |
| 02 feb 2024 | 27,52 | 28,14 | 26,69 | 26,80 | 26,68 | 6700 |
| 01 feb 2024 | 26,75 | 27,00 | 26,64 | 26,98 | 26,85 | 131.500 |
| 31 ene 2024 | 27,14 | 27,14 | 26,73 | 26,73 | 26,60 | 2400 |
| 30 ene 2024 | 27,13 | 27,25 | 27,13 | 27,22 | 27,09 | 600 |
| 29 ene 2024 | 26,91 | 27,12 | 26,91 | 27,12 | 26,99 | 400 |
| 29 ene 2024 | 0.035 Dividendo | |||||
| 26 ene 2024 | 27,09 | 27,09 | 26,96 | 27,01 | 26,85 | 2900 |
| 25 ene 2024 | 26,98 | 26,98 | 26,75 | 26,82 | 26,66 | 800 |
| 24 ene 2024 | 26,73 | 26,73 | 26,60 | 26,60 | 26,45 | 1100 |
| 23 ene 2024 | 26,64 | 26,66 | 26,59 | 26,66 | 26,50 | 9500 |
| 22 ene 2024 | 26,57 | 26,69 | 26,57 | 26,67 | 26,51 | 1900 |
| 19 ene 2024 | 26,01 | 26,33 | 26,01 | 26,33 | 26,18 | 6300 |
| 18 ene 2024 | 26,00 | 26,12 | 25,88 | 26,12 | 25,97 | 2800 |
| 17 ene 2024 | 26,07 | 26,07 | 25,82 | 25,95 | 25,80 | 8800 |
| 16 ene 2024 | 26,14 | 26,23 | 26,08 | 26,21 | 26,05 | 8000 |
| 12 ene 2024 | 26,54 | 26,54 | 26,41 | 26,41 | 26,25 | 800 |
| 11 ene 2024 | 26,30 | 26,51 | 26,28 | 26,51 | 26,35 | 2000 |
| 10 ene 2024 | 26,48 | 26,51 | 26,42 | 26,51 | 26,35 | 2500 |
| 09 ene 2024 | 26,58 | 26,64 | 26,53 | 26,56 | 26,40 | 3600 |
| 08 ene 2024 | 26,32 | 26,87 | 26,32 | 26,87 | 26,71 | 1300 |
| 05 ene 2024 | 26,79 | 26,79 | 26,50 | 26,58 | 26,42 | 7200 |
| 04 ene 2024 | 26,96 | 26,96 | 26,45 | 26,45 | 26,29 | 2500 |
| 03 ene 2024 | 26,77 | 26,94 | 26,73 | 26,73 | 26,57 | 11.700 |
| 02 ene 2024 | 27,14 | 27,21 | 27,06 | 27,17 | 27,01 | 1700 |
| 29 dic 2023 | 27,43 | 27,43 | 27,14 | 27,14 | 26,98 | 4000 |
| 28 dic 2023 | 27,38 | 27,47 | 27,30 | 27,30 | 27,14 | 6900 |
| 27 dic 2023 | 27,62 | 27,62 | 27,41 | 27,42 | 27,26 | 6500 |
| 26 dic 2023 | 27,29 | 27,53 | 27,29 | 27,46 | 27,29 | 4600 |
| 26 dic 2023 | 0.045 Dividendo | |||||
| 22 dic 2023 | 27,31 | 27,36 | 27,24 | 27,24 | 27,04 | 500 |
| 21 dic 2023 | 27,00 | 27,20 | 26,98 | 27,20 | 26,99 | 1200 |
| 20 dic 2023 | 27,36 | 27,38 | 26,80 | 26,82 | 26,62 | 10.100 |
| 19 dic 2023 | 27,00 | 27,30 | 27,00 | 27,26 | 27,06 | 6600 |
| 18 dic 2023 | 27,00 | 27,00 | 26,84 | 26,84 | 26,64 | 1200 |
| *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.