Mercados españoles cerrados en 4 hrs 31 min

Amplify Etho Climate Leadership U.S. ETF (ETHO)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
56,16-0,38 (-0,67%)
Al cierre: 03:26PM EDT
55,89 -0,32 (-0,57%)
Después del cierre: 04:07PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202456,3456,3456,1556,1656,163400
24 jun 202456,6456,9256,5456,5456,544000
21 jun 202456,0656,3156,0656,3156,315500
20 jun 202455,9156,2655,9156,1056,105300
18 jun 202456,1356,4256,1356,2456,2412.800
17 jun 202455,3556,1855,3556,1656,162000
14 jun 202456,0456,0455,5355,7055,705200
13 jun 202456,2256,3056,1556,3056,303200
12 jun 202457,3757,3756,6856,7256,722300
11 jun 202455,4455,9455,4455,9255,923100
10 jun 202456,2856,2855,8755,9955,996000
07 jun 202455,9756,2855,9756,1056,105100
06 jun 202456,4856,6956,4756,5356,532800
05 jun 202456,1456,7756,1456,7656,764600
04 jun 202456,0056,0355,9956,0356,032400
03 jun 202456,7356,7356,3156,4756,4714.200
31 may 202455,9356,5355,9356,5356,531500
30 may 202455,8656,2655,8656,0856,0811.100
29 may 202455,6856,0155,6855,8055,805400
28 may 202456,7256,9356,4756,5756,575300
24 may 202456,6656,9056,6656,8256,821300
23 may 202457,3657,3656,2356,4256,423900
22 may 202457,6857,7157,2857,3757,371600
21 may 202457,1557,4057,1557,4057,403500
20 may 202457,4957,7457,4657,5157,512800
17 may 202457,6257,7357,4057,5357,535400
16 may 202457,7157,8757,6457,7257,724600
15 may 202457,7057,9057,7057,9057,903500
14 may 202456,8857,4356,8857,1957,193300
13 may 202456,9956,9956,6356,6356,631600
10 may 202456,6956,6956,5156,5756,574200
09 may 202456,1056,7456,1056,7456,7424.900
08 may 202455,7256,2355,7256,2256,222400
07 may 202456,0856,5256,0856,2756,275300
06 may 202456,1356,2556,0656,2356,233800
03 may 202455,8756,1155,6155,6855,687300
02 may 202454,7355,2454,5755,1755,176600
01 may 202454,4755,3354,4154,5854,584000
30 abr 202455,1055,1054,4654,4654,461700
29 abr 202455,5855,5955,5055,5055,502100
26 abr 202454,9055,3254,9055,1755,1735.500
25 abr 202454,4054,7954,1354,6854,683900
24 abr 202455,1655,1654,7855,1155,113900
23 abr 202455,1055,2254,9855,0755,072500
22 abr 202453,8654,4753,7454,2254,2211.800
19 abr 202453,4254,0053,4253,7853,781700
18 abr 202453,6954,0153,6553,6553,651900
17 abr 202454,2254,4153,7653,7653,7618.600
16 abr 202453,9554,4753,9554,2254,227000
15 abr 202454,9655,0554,3454,4554,459200
12 abr 202455,5855,5855,1555,1555,151100
11 abr 202456,0956,4355,8356,2756,273200
10 abr 202456,3956,3955,8156,0656,063900
09 abr 202457,4657,5257,2857,5257,521800
08 abr 202457,0057,2657,0057,0957,093500
05 abr 202456,8557,1256,7057,0157,018200
04 abr 202457,5257,8156,6556,6556,653800
03 abr 202457,1057,3657,1057,2857,282000
02 abr 202457,3257,3256,9757,1557,154400
01 abr 202458,7158,7157,9058,0358,0318.400
28 mar 202458,0758,5158,0758,4958,494300
27 mar 202457,9058,2557,7958,2558,252900
26 mar 202457,4057,5957,3057,3057,301500
25 mar 202457,2457,4857,2457,3757,373600
22 mar 202457,8157,8157,4157,4957,493400
21 mar 202457,9158,0557,9057,9657,963900
20 mar 202456,4257,4656,4257,2957,2914.600
19 mar 202456,4356,6856,2656,6856,683800
18 mar 202456,5156,6056,3356,3356,335300
15 mar 202456,3456,4456,2756,3556,354900
14 mar 202457,1657,2256,3756,4656,464100
13 mar 202457,3257,4357,2057,2057,201500
12 mar 202457,2757,2856,9957,2857,286700
11 mar 202457,2557,2556,8757,0557,0511.300
08 mar 202457,8657,8657,0857,2057,204400
07 mar 202457,3257,3657,2257,3257,323500
06 mar 202456,6156,8956,6156,7856,786800
05 mar 202456,6556,7756,4956,4956,494000
04 mar 202456,9157,1356,9156,9456,946800
01 mar 202456,5156,9256,3956,8756,873200
29 feb 202456,5656,5956,2556,4856,4812.100
28 feb 202456,1356,2355,9455,9455,943600
27 feb 202456,0056,1055,8855,9255,921600
26 feb 202456,0256,0755,8255,9355,934000
23 feb 202455,9256,0855,7555,8755,872600
22 feb 202455,1855,8555,1855,6455,646500
21 feb 202455,0655,2455,0655,1555,153000
20 feb 202454,8055,5454,8055,1755,175300
16 feb 202455,9756,0355,6355,6355,633700
15 feb 202455,9856,3855,9856,2556,254800
14 feb 202455,1955,7755,1755,6655,6611.500
13 feb 202454,9155,1854,4354,6854,684200
12 feb 202455,1656,4455,1656,2456,242100
09 feb 202455,4055,7355,2955,7355,7315.500
08 feb 202454,7955,4454,7955,3455,342800
07 feb 202454,6255,0954,6254,8954,892700
06 feb 202454,5054,7354,5054,7354,734400
05 feb 202454,8054,8054,3054,5554,559600
02 feb 202454,7055,1054,6654,8954,893900
01 feb 202454,9955,1454,5055,1455,145000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...