Mercados españoles cerrados

Amplify CWP Enhanced Dividend Income ETF (DIVO)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
38,85+0,04 (+0,10%)
Al cierre: 04:00PM EDT
38,58 -0,27 (-0,69%)
Después del cierre: 07:43PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202438,8738,9038,7838,8538,85218.000
09 may 202438,5038,8138,4638,8138,81233.700
08 may 202438,3538,5238,3338,4638,46262.600
07 may 202438,3338,4538,3238,4238,42187.600
06 may 202438,2338,2738,1238,2538,25209.200
03 may 202438,1438,2237,9238,0938,09170.000
02 may 202437,6737,7837,5137,6837,68263.200
01 may 202437,6037,8837,4637,5037,50504.500
30 abr 202438,0038,0037,6137,6437,64279.400
29 abr 202438,0838,2038,0438,1338,13198.200
26 abr 202437,9738,1337,9438,0438,04170.400
26 abr 20240.153 Dividendo
25 abr 202437,9538,1737,8538,1037,95240.400
24 abr 202438,2838,3438,1038,3238,17317.400
23 abr 202438,1838,3138,1238,2438,09247.500
22 abr 202437,9938,2637,8138,0937,94365.500
19 abr 202437,8137,9637,7737,9437,79236.800
18 abr 202437,8837,9737,6637,7837,63215.500
17 abr 202437,8437,9737,6237,7537,60256.100
16 abr 202437,9037,9037,5937,6837,53276.600
15 abr 202438,1638,2437,6537,7437,59250.700
12 abr 202438,2038,2037,7737,8737,72247.900
11 abr 202438,3838,3938,0638,2538,10174.000
10 abr 202438,2638,3838,1338,2538,10410.800
09 abr 202438,5438,6438,2038,5338,38294.600
08 abr 202438,5838,5838,4138,5138,36166.400
05 abr 202438,3438,6038,2838,5538,40178.100
04 abr 202438,7338,7938,2338,3438,19231.500
03 abr 202438,5138,6538,4838,5938,44181.700
02 abr 202438,5638,6038,3938,5238,37227.400
01 abr 202438,9438,9738,6838,7338,57226.700
28 mar 202438,8738,9638,7738,8838,72332.800
27 mar 202438,5638,8338,5638,8138,65251.100
26 mar 202438,5038,5038,3738,3738,22230.100
26 mar 20240.155 Dividendo
25 mar 202438,6338,7438,5638,5638,25249.700
22 mar 202438,9538,9938,7038,7038,39729.700
21 mar 202438,8738,9938,7838,9738,66290.500
20 mar 202438,4238,7538,3738,7538,44202.500
19 mar 202438,2538,5038,2238,4638,15304.300
18 mar 202438,2738,3438,2138,2737,96230.600
15 mar 202438,1938,3038,1238,2037,89172.000
14 mar 202438,4138,4238,1338,3338,02204.700
13 mar 202438,2738,4138,2338,3037,99364.100
12 mar 202438,0438,2737,9538,2737,96180.600
11 mar 202437,8238,0137,7137,9837,68170.800
08 mar 202437,9037,9737,8037,8937,59317.600
07 mar 202437,9037,9937,8337,8337,53311.400
06 mar 202437,7937,9337,6737,7237,42408.200
05 mar 202437,8337,8837,5337,6837,38259.600
04 mar 202437,7637,9237,7337,8337,53248.400
01 mar 202437,7237,9137,6637,8637,56394.900
29 feb 202437,8737,8737,6537,7737,47276.500
28 feb 202437,6237,7537,6237,7337,43375.900
27 feb 202437,8437,8437,6537,7337,43208.700
27 feb 20240.152 Dividendo
26 feb 202438,1138,1137,9338,0037,54214.500
23 feb 202437,9638,1637,9638,0737,61240.900
22 feb 202437,6938,0237,6937,9637,50303.100
21 feb 202437,3937,6137,3737,5837,13169.000
20 feb 202437,4537,6037,3837,4336,98358.800
16 feb 202437,4837,6737,4537,5337,08485.900
15 feb 202437,2337,5337,2337,4937,04275.700
14 feb 202437,2737,2837,0637,2836,83575.200
13 feb 202437,2737,3236,9137,0936,65232.700
12 feb 202437,4337,5937,3737,4737,02218.100
09 feb 202437,4837,4937,3437,4136,96462.600
08 feb 202437,5637,5737,4237,5337,08203.500
07 feb 202437,4237,5637,4237,5437,09277.500
06 feb 202437,3337,4037,2737,3536,90259.700
05 feb 202437,4437,4837,1337,2636,81278.600
02 feb 202437,3337,6137,2437,5137,06239.700
01 feb 202437,0537,4037,0137,4036,95350.400
31 ene 202437,3637,4237,0037,0136,57270.200
30 ene 202437,1337,3537,1337,3436,89268.900
29 ene 202437,0237,2036,9637,1536,70191.900
29 ene 20240.149 Dividendo
26 ene 202437,1437,2537,1037,1836,59227.400
25 ene 202437,0637,2236,9937,1536,56353.800
24 ene 202437,0837,1036,9036,9036,31277.100
23 ene 202436,8436,9836,8336,9236,33290.000
22 ene 202436,7636,8636,7236,8336,24270.600
19 ene 202436,5936,8036,4336,7736,18827.700
18 ene 202436,3936,5436,2436,4635,88317.100
17 ene 202436,3136,4636,2536,3835,80266.700
16 ene 202436,5236,6536,3636,4735,89272.800
12 ene 202436,7036,7936,5436,6436,06176.300
11 ene 202436,6136,7436,4036,6736,09312.900
10 ene 202436,5036,6836,4936,6336,05291.500
09 ene 202436,4836,5136,3836,4935,91239.100
08 ene 202436,3636,6636,3136,6236,04295.300
05 ene 202436,4436,5936,3336,4335,85325.400
04 ene 202436,5736,7336,4636,5435,96193.700
03 ene 202436,6036,6036,4336,4735,89202.300
02 ene 202436,4136,6736,4136,6536,07284.900
29 dic 202336,5436,5536,3936,5535,97474.700
28 dic 202336,5536,5936,5036,5235,94380.300
27 dic 202336,4736,5536,4236,4835,90208.500
27 dic 20230.146 Dividendo
26 dic 202336,5236,6836,4836,6035,87207.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...