Mercados españoles abiertos en 1 hr 23 mins
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.167,72 +93,74 (+0,25%) Dólar/Euro
1,0778 -0,0006 (-0,05%) Petróleo Brent
84,44 +0,56 (+0,67%) Bitcoin EUR
58.205,16 +1.159,76 (+2,03%)
Simplify Tail Risk Strategy ETF (CYA)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:59PM 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 |
|---|---|---|---|---|---|---|
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | - | - | - | - | - | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | - | - | - | - | - | - |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | - | - | - | - | - | - |
| 26 abr 2024 | - | - | - | - | - | - |
| 25 abr 2024 | - | - | - | - | - | - |
| 24 abr 2024 | - | - | - | - | - | - |
| 23 abr 2024 | - | - | - | - | - | - |
| 22 abr 2024 | - | - | - | - | - | - |
| 19 abr 2024 | - | - | - | - | - | - |
| 18 abr 2024 | - | - | - | - | - | - |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | - | - | - | - | - | - |
| 15 abr 2024 | - | - | - | - | - | - |
| 12 abr 2024 | - | - | - | - | - | - |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | - | - | - | - | - | - |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | - | - | - | - | - | - |
| 05 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | - | - | - | - | - | - |
| 03 abr 2024 | - | - | - | - | - | - |
| 02 abr 2024 | - | - | - | - | - | - |
| 01 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 0,5093 | 0,5093 | 0,5093 | 0,5093 | 0,5093 | - |
| 26 mar 2024 | 0,5093 | 0,5093 | 0,5093 | 0,5093 | 0,5093 | - |
| 25 mar 2024 | 0,5093 | 0,5093 | 0,5093 | 0,5093 | 0,5093 | - |
| 22 mar 2024 | 0,5093 | 0,5093 | 0,5093 | 0,5093 | 0,5093 | - |
| 21 mar 2024 | 0,5093 | 0,5093 | 0,5093 | 0,5093 | 0,5093 | - |
| 20 mar 2024 | 0,5093 | 0,5093 | 0,5093 | 0,5093 | 0,5093 | - |
| 19 mar 2024 | 0,5093 | 0,5093 | 0,5093 | 0,5093 | 0,5093 | - |
| 18 mar 2024 | 0,5093 | 0,5093 | 0,5093 | 0,5093 | 0,5093 | - |
| 15 mar 2024 | 0,5093 | 0,5093 | 0,5093 | 0,5093 | 0,5093 | - |
| 14 mar 2024 | 0,5093 | 0,5093 | 0,5093 | 0,5093 | 0,5093 | - |
| 13 mar 2024 | 0,5093 | 0,5093 | 0,5093 | 0,5093 | 0,5093 | - |
| 12 mar 2024 | 0,5093 | 0,5093 | 0,5093 | 0,5093 | 0,5093 | - |
| 11 mar 2024 | 0,5093 | 0,5093 | 0,5093 | 0,5093 | 0,5093 | - |
| 08 mar 2024 | 0,5093 | 0,5093 | 0,5093 | 0,5093 | 0,5093 | - |
| 07 mar 2024 | 0,5119 | 0,5306 | 0,4896 | 0,5093 | 0,5093 | 182.782 |
| 06 mar 2024 | 0,4000 | 0,5272 | 0,4000 | 0,5007 | 0,5007 | 506.350 |
| 05 mar 2024 | 0,3580 | 0,4179 | 0,3500 | 0,3930 | 0,3930 | 226.749 |
| 04 mar 2024 | 0,3903 | 0,3903 | 0,3600 | 0,3785 | 0,3785 | 80.795 |
| 01 mar 2024 | 0,3811 | 0,3976 | 0,3785 | 0,3976 | 0,3976 | 163.676 |
| 29 feb 2024 | 0,4388 | 0,4388 | 0,3911 | 0,4050 | 0,4050 | 90.884 |
| 28 feb 2024 | 0,4400 | 0,4500 | 0,4244 | 0,4396 | 0,4396 | 58.743 |
| 27 feb 2024 | 0,4600 | 0,4610 | 0,4079 | 0,4390 | 0,4390 | 171.480 |
| 26 feb 2024 | 0,4760 | 0,4764 | 0,4200 | 0,4409 | 0,4409 | 701.605 |
| 23 feb 2024 | 0,5000 | 0,5001 | 0,4600 | 0,4718 | 0,4718 | 158.700 |
| 22 feb 2024 | 0,5540 | 0,5581 | 0,5000 | 0,5234 | 0,5234 | 230.763 |
| 21 feb 2024 | 0,5833 | 0,6129 | 0,5800 | 0,6002 | 0,6002 | 133.004 |
| 20 feb 2024 | 0,6200 | 0,6400 | 0,6096 | 0,6373 | 0,6373 | 442.769 |
| 16 feb 2024 | 0,7000 | 0,7001 | 0,6056 | 0,6300 | 0,6300 | 458.620 |
| 15 feb 2024 | 0,7700 | 0,7951 | 0,6687 | 0,7190 | 0,7190 | 412.325 |
| 14 feb 2024 | 0,9606 | 0,9606 | 0,7461 | 0,8425 | 0,8425 | 919.814 |
| 13 feb 2024 | 0,7055 | 1,2700 | 0,6550 | 0,9001 | 0,9001 | 504.520 |
| 12 feb 2024 | 0,8400 | 0,8400 | 0,6300 | 0,6890 | 0,6890 | 1.153.330 |
| 09 feb 2024 | 0,9540 | 0,9540 | 0,7940 | 0,7980 | 0,7980 | 156.232 |
| 08 feb 2024 | 1,0600 | 1,0600 | 0,8300 | 0,8680 | 0,8680 | 174.610 |
| 07 feb 2024 | 1,2180 | 1,2180 | 1,0340 | 1,0420 | 1,0420 | 143.556 |
| 06 feb 2024 | 1,2180 | 1,2940 | 1,1680 | 1,1760 | 1,1760 | 83.182 |
| 05 feb 2024 | 1,5140 | 1,5140 | 1,1020 | 1,1800 | 1,1800 | 175.506 |
| 02 feb 2024 | 1,5560 | 1,5560 | 1,4400 | 1,4620 | 1,4620 | 27.292 |
| 01 feb 2024 | 1,5300 | 1,6500 | 1,4800 | 1,6400 | 1,6400 | 55.922 |
| 31 ene 2024 | 1,3800 | 1,5660 | 1,1780 | 1,5660 | 1,5660 | 134.424 |
| 30 ene 2024 | 1,4880 | 1,4880 | 1,3700 | 1,4000 | 1,4000 | 49.420 |
| 29 ene 2024 | 1,5420 | 1,5420 | 1,3020 | 1,3600 | 1,3600 | 78.789 |
| 26 ene 2024 | 1,6000 | 1,6000 | 1,4580 | 1,5000 | 1,5000 | 39.673 |
| 25 ene 2024 | 1,6000 | 1,7000 | 1,4960 | 1,7000 | 1,7000 | 40.136 |
| 24 ene 2024 | 1,7000 | 1,7000 | 1,4000 | 1,5300 | 1,5300 | 116.766 |
| 23 ene 2024 | 1,8500 | 1,8500 | 1,7000 | 1,7020 | 1,7020 | 56.328 |
| 22 ene 2024 | 2,4200 | 2,4200 | 1,7600 | 1,9000 | 1,9000 | 144.027 |
| 19 ene 2024 | 2,3600 | 2,3600 | 2,1980 | 2,2400 | 2,2400 | 32.979 |
| 18 ene 2024 | 2,4800 | 2,5000 | 2,1140 | 2,3600 | 2,3600 | 92.792 |
| 17 ene 2024 | 2,3300 | 2,5300 | 2,3300 | 2,4420 | 2,4420 | 43.483 |
| 16 ene 2024 | 2,6660 | 2,6660 | 2,1760 | 2,2660 | 2,2660 | 47.822 |
| 12 ene 2024 | 2,5800 | 2,6000 | 2,5380 | 2,5400 | 2,5400 | 17.043 |
| 11 ene 2024 | 2,7820 | 2,8000 | 2,4000 | 2,5180 | 2,5180 | 54.944 |
| 10 ene 2024 | 3,1600 | 3,1600 | 2,7880 | 2,7900 | 2,7900 | 32.515 |
| 09 ene 2024 | 3,8780 | 3,8780 | 2,8560 | 2,8780 | 2,8780 | 105.454 |
| 08 ene 2024 | 4,2820 | 4,2820 | 3,6000 | 3,6460 | 3,6460 | 34.729 |
| 05 ene 2024 | 3,5940 | 4,1460 | 3,5940 | 3,8000 | 3,8000 | 42.437 |
| 04 ene 2024 | 3,7800 | 3,7800 | 3,4860 | 3,4880 | 3,4880 | 36.212 |
| 03 ene 2024 | 4,5200 | 4,5200 | 3,2420 | 3,4720 | 3,4720 | 74.358 |
| 02 ene 2024 | 4,5900 | 4,5900 | 4,2780 | 4,2800 | 4,2800 | 30.100 |
| 29 dic 2023 | 4,4940 | 4,6460 | 4,0300 | 4,0620 | 4,0620 | 37.416 |
| 28 dic 2023 | 4,8800 | 4,8800 | 4,4180 | 4,4940 | 4,4940 | 22.785 |
| 27 dic 2023 | 5,0000 | 5,1500 | 4,6000 | 4,7000 | 4,7000 | 16.401 |
| 26 dic 2023 | 5,5600 | 5,5600 | 4,6000 | 4,8480 | 4,8480 | 44.242 |
| 26 dic 2023 | 0.229 Dividendo | |||||
| 22 dic 2023 | 5,3180 | 5,9000 | 5,2000 | 5,3400 | 5,1110 | 16.880 |
| 21 dic 2023 | 5,6000 | 5,6000 | 5,1060 | 5,2800 | 5,0536 | 47.764 |
| 20 dic 2023 | 4,6000 | 5,6560 | 4,6000 | 5,3000 | 5,0727 | 115.814 |
| 19 dic 2023 | 6,3940 | 6,3940 | 5,2240 | 5,8860 | 5,6336 | 367.656 |
| 18 dic 2023 | 6,5660 | 6,5660 | 6,0420 | 6,1600 | 5,8958 | 21.357 |
| 15 dic 2023 | 7,2000 | 7,2000 | 5,5680 | 6,0480 | 5,7886 | 73.201 |
| *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.