Mercados españoles cerrados en 5 hrs 10 min

Simplify Macro Strategy ETF (FIG)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
22,19-0,10 (-0,45%)
Al cierre: 03:57PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202422,1022,2121,9922,1922,195100
30 abr 202422,3422,6022,2822,2922,2914.100
29 abr 202422,3122,5622,0522,3722,3750.900
26 abr 202422,7422,7422,3322,3322,331900
25 abr 202422,9422,9822,7522,9022,903800
24 abr 202422,9423,0322,9423,0323,032700
23 abr 202423,1023,1023,0223,0223,02800
22 abr 202423,2523,2523,0723,1423,14700
19 abr 202422,9623,0622,9423,0623,06900
18 abr 202422,8722,9622,7822,9622,964000
17 abr 202422,8223,0122,8223,0123,01600
16 abr 202422,9423,0322,7423,0323,034400
15 abr 202422,9023,1722,8922,9922,994800
12 abr 202422,6522,8922,6522,8922,891400
11 abr 202422,6822,6822,5722,6222,623500
10 abr 202422,7022,7522,6822,6822,68800
09 abr 202422,8222,8222,7422,7422,741300
08 abr 202422,7823,0122,7822,8822,888700
05 abr 202422,7922,7922,7422,7522,755600
04 abr 202422,7922,9022,6722,6722,672100
03 abr 202422,7622,7722,7222,7322,733400
02 abr 202422,6722,8122,6522,8122,81600
01 abr 202422,7422,8722,7222,7922,798100
28 mar 202422,8522,8822,8022,8022,809500
27 mar 202422,9023,0022,9022,9522,951700
26 mar 202422,8222,8222,7722,7722,771100
25 mar 202422,8322,9722,8322,9422,941200
25 mar 20240.08 Dividendo
22 mar 202422,9323,0622,8523,0622,981800
21 mar 202423,0023,0823,0023,0322,962500
20 mar 202422,8822,9822,8822,9822,90500
19 mar 202422,8722,8822,8722,8822,80400
18 mar 202422,8222,8922,8022,8022,72600
15 mar 202422,7622,7622,7322,7322,65500
14 mar 202422,7522,8322,7522,8322,75500
13 mar 202423,0023,0122,9522,9822,904400
12 mar 202423,0923,0922,8922,9222,844900
11 mar 202422,8423,0222,8422,8522,773500
08 mar 202422,9422,9922,6622,8622,788400
07 mar 202423,1923,1922,8122,9422,865600
06 mar 202422,7922,9222,7822,9222,844000
05 mar 202422,7522,8522,7522,7922,711500
04 mar 202422,6622,8322,6622,7122,632500
01 mar 202422,9322,9322,6522,7222,6411.700
29 feb 202422,5822,7822,5822,6422,562300
28 feb 202422,5322,8022,5322,6422,5625.900
27 feb 202423,0923,0922,5322,6822,604100
26 feb 202422,7022,7022,5622,6822,602800
23 feb 202422,6522,7722,6522,7722,694000
22 feb 202422,8522,8522,6122,7022,6210.900
21 feb 202422,9022,9522,9022,9522,88500
20 feb 202422,9023,0122,8822,9522,876000
16 feb 202422,9323,0322,8622,9622,882100
15 feb 202422,9323,0322,8822,9622,886100
14 feb 202423,3023,3022,8522,8622,782300
13 feb 202422,5722,8822,5722,8822,806200
12 feb 202422,8022,8422,7822,8222,7414.800
09 feb 202422,8422,9922,8422,8622,7817.000
08 feb 202422,8722,9322,8522,9322,854700
07 feb 202422,9723,0522,9222,9522,879800
06 feb 202422,9923,0022,8622,9822,901800
05 feb 202422,9422,9522,9422,9522,871700
02 feb 202422,7722,9622,7722,9322,854400
01 feb 202422,9923,0622,9322,9522,872100
31 ene 202422,8822,9222,8822,8922,811600
30 ene 202422,9022,9922,8822,8822,801500
29 ene 202422,8022,9122,7922,9022,821700
26 ene 202422,7822,7822,7422,7422,665000
25 ene 202422,8322,8322,5622,7922,714600
24 ene 202422,7522,8222,6922,7122,6316.600
23 ene 202422,8022,8022,7422,7522,6711.300
22 ene 202422,8122,9122,8122,8322,7521.200
19 ene 202422,8622,9422,8522,9222,8411.000
18 ene 202422,8922,8922,6922,7522,6817.600
17 ene 202422,9023,0022,9022,9522,873000
16 ene 202423,0223,0922,8922,9222,842200
12 ene 202422,9522,9922,8922,8922,8118.500
11 ene 202423,0023,0022,8422,8822,806700
10 ene 202422,8522,8522,8022,8022,727000
09 ene 202422,8222,9122,8022,8722,7911.100
08 ene 202422,8422,8622,8022,8322,751000
05 ene 202422,7722,8922,7322,8022,726900
04 ene 202422,9822,9822,8022,8522,774300
03 ene 202422,7822,9422,7822,9422,868500
02 ene 202422,8222,8222,7422,8022,7217.600
29 dic 202322,9422,9922,8422,9322,854400
28 dic 202322,9622,9822,9022,9722,899100
27 dic 202323,1623,1622,6522,9822,909800
26 dic 202323,1923,1922,8222,8722,791800
26 dic 20230.284 Dividendo
22 dic 202323,3123,3323,1123,1522,7911.100
21 dic 202323,1523,1823,1423,1622,808300
20 dic 202323,1023,2223,1023,2222,855400
19 dic 202323,1823,2223,0223,0222,662600
18 dic 202322,9223,1522,9223,1022,748200
15 dic 202323,0023,2522,9023,1622,808700
14 dic 202323,1823,2223,1023,1222,769500
13 dic 202322,8623,0422,8623,0222,6637.300
12 dic 202322,8522,9322,7822,8522,4919.000
11 dic 202322,7522,8922,7422,8022,451200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...