Mercados españoles abiertos en 5 hrs
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.311,43 +109,06 (+0,29%) Dólar/Euro
1,0750 -0,0001 (-0,01%) Petróleo Brent
83,81 +0,23 (+0,28%) Bitcoin EUR
57.238,98 -931,47 (-1,60%)
GGM Macro Alignment ETF (GGM)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:56PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 27,14 | 27,21 | 27,14 | 27,19 | 27,19 | 2000 |
| 07 may 2024 | 27,18 | 27,18 | 27,18 | 27,18 | 27,18 | - |
| 06 may 2024 | 27,18 | 27,21 | 27,18 | 27,21 | 27,21 | 1800 |
| 03 may 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | 100 |
| 02 may 2024 | 26,80 | 26,80 | 26,74 | 26,74 | 26,74 | 900 |
| 01 may 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
| 30 abr 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | 100 |
| 29 abr 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | 100 |
| 26 abr 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
| 25 abr 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | - |
| 24 abr 2024 | 26,57 | 26,59 | 26,57 | 26,59 | 26,59 | 200 |
| 23 abr 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
| 22 abr 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | - |
| 19 abr 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
| 18 abr 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | 100 |
| 17 abr 2024 | 26,19 | 26,19 | 26,13 | 26,13 | 26,13 | 300 |
| 16 abr 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
| 15 abr 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | - |
| 12 abr 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 11 abr 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
| 10 abr 2024 | 26,60 | 26,65 | 26,60 | 26,65 | 26,65 | 200 |
| 09 abr 2024 | 26,98 | 26,98 | 26,98 | 26,98 | 26,98 | 200 |
| 08 abr 2024 | 26,90 | 26,90 | 26,84 | 26,84 | 26,84 | 200 |
| 05 abr 2024 | 26,83 | 26,83 | 26,78 | 26,79 | 26,79 | 1400 |
| 04 abr 2024 | 26,65 | 26,67 | 26,65 | 26,67 | 26,67 | 400 |
| 03 abr 2024 | 26,81 | 26,81 | 26,81 | 26,81 | 26,81 | 200 |
| 02 abr 2024 | 26,81 | 26,83 | 26,81 | 26,81 | 26,81 | 900 |
| 01 abr 2024 | 27,10 | 27,10 | 27,07 | 27,07 | 27,07 | 1400 |
| 28 mar 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | 200 |
| 27 mar 2024 | 27,18 | 27,30 | 27,18 | 27,30 | 27,30 | 400 |
| 26 mar 2024 | 26,87 | 26,90 | 26,84 | 26,84 | 26,84 | 2400 |
| 25 mar 2024 | 26,85 | 26,85 | 26,82 | 26,82 | 26,82 | 400 |
| 22 mar 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,89 | 100 |
| 21 mar 2024 | 27,00 | 27,00 | 26,94 | 26,94 | 26,94 | 1300 |
| 20 mar 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,84 | 100 |
| 19 mar 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,87 | - |
| 18 mar 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,72 | 100 |
| 15 mar 2024 | 26,72 | 26,75 | 26,67 | 26,69 | 26,69 | 3200 |
| 14 mar 2024 | 26,77 | 26,77 | 26,64 | 26,77 | 26,77 | 700 |
| 13 mar 2024 | 27,16 | 27,16 | 27,03 | 27,03 | 27,03 | 700 |
| 12 mar 2024 | 27,13 | 27,13 | 27,13 | 27,13 | 27,13 | 100 |
| 11 mar 2024 | 27,17 | 27,20 | 27,17 | 27,20 | 27,20 | 1300 |
| 08 mar 2024 | 27,28 | 27,28 | 27,23 | 27,23 | 27,23 | 1800 |
| 07 mar 2024 | 27,19 | 27,21 | 27,19 | 27,19 | 27,19 | 700 |
| 06 mar 2024 | 27,06 | 27,06 | 27,04 | 27,04 | 27,04 | 1700 |
| 05 mar 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | 100 |
| 04 mar 2024 | 26,96 | 26,96 | 26,94 | 26,94 | 26,94 | 300 |
| 01 mar 2024 | 26,70 | 26,79 | 26,70 | 26,79 | 26,79 | 600 |
| 29 feb 2024 | 26,64 | 26,69 | 26,62 | 26,65 | 26,65 | 1800 |
| 28 feb 2024 | 26,60 | 26,63 | 26,58 | 26,62 | 26,62 | 2000 |
| 27 feb 2024 | 26,61 | 26,63 | 26,61 | 26,61 | 26,61 | 3400 |
| 26 feb 2024 | 26,53 | 26,53 | 26,52 | 26,52 | 26,52 | 800 |
| 23 feb 2024 | 26,79 | 26,79 | 26,79 | 26,79 | 26,79 | - |
| 22 feb 2024 | 26,52 | 26,69 | 26,52 | 26,66 | 26,66 | 2400 |
| 21 feb 2024 | 26,53 | 26,56 | 26,48 | 26,56 | 26,56 | 3000 |
| 20 feb 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | - |
| 16 feb 2024 | 26,57 | 26,57 | 26,45 | 26,45 | 26,45 | 1100 |
| 15 feb 2024 | 26,45 | 26,55 | 26,45 | 26,55 | 26,55 | 5300 |
| 14 feb 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | 100 |
| 13 feb 2024 | 25,88 | 26,03 | 25,88 | 26,03 | 26,03 | 900 |
| 12 feb 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | 100 |
| 09 feb 2024 | 26,36 | 26,36 | 26,35 | 26,35 | 26,35 | 1000 |
| 08 feb 2024 | 26,35 | 26,38 | 26,26 | 26,38 | 26,38 | 5100 |
| 07 feb 2024 | 26,46 | 26,46 | 26,40 | 26,43 | 26,43 | 1500 |
| 06 feb 2024 | 26,44 | 26,46 | 26,44 | 26,46 | 26,46 | 400 |
| 05 feb 2024 | 26,28 | 26,28 | 26,19 | 26,19 | 26,19 | 1500 |
| 02 feb 2024 | 26,59 | 26,59 | 26,48 | 26,48 | 26,48 | 1300 |
| 01 feb 2024 | 26,43 | 26,75 | 26,43 | 26,75 | 26,75 | 1300 |
| 31 ene 2024 | 26,55 | 26,58 | 26,34 | 26,34 | 26,34 | 5900 |
| 30 ene 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | 100 |
| 29 ene 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | 100 |
| 26 ene 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
| 25 ene 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
| 24 ene 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | 100 |
| 23 ene 2024 | 26,15 | 26,19 | 26,15 | 26,17 | 26,17 | 1500 |
| 22 ene 2024 | 26,29 | 26,29 | 26,26 | 26,26 | 26,26 | 4000 |
| 19 ene 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
| 18 ene 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
| 17 ene 2024 | 26,30 | 26,30 | 26,10 | 26,17 | 26,17 | 2100 |
| 16 ene 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | 100 |
| 12 ene 2024 | 26,58 | 26,63 | 26,58 | 26,63 | 26,63 | 100 |
| 11 ene 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 10 ene 2024 | 26,77 | 26,84 | 26,74 | 26,78 | 26,78 | 5500 |
| 09 ene 2024 | 26,76 | 26,76 | 26,67 | 26,67 | 26,67 | 6200 |
| 08 ene 2024 | 26,58 | 26,81 | 26,58 | 26,81 | 26,81 | 108.100 |
| 05 ene 2024 | 26,36 | 26,40 | 26,36 | 26,40 | 26,40 | 1500 |
| 04 ene 2024 | 26,58 | 26,58 | 26,48 | 26,48 | 26,48 | 13.200 |
| 03 ene 2024 | 26,61 | 26,61 | 26,54 | 26,54 | 26,54 | 2500 |
| 02 ene 2024 | 26,50 | 26,70 | 26,50 | 26,65 | 26,65 | 17.000 |
| 29 dic 2023 | 26,59 | 26,59 | 26,51 | 26,51 | 26,51 | 300 |
| 28 dic 2023 | 26,61 | 26,61 | 26,56 | 26,56 | 26,56 | 500 |
| 27 dic 2023 | 26,48 | 26,51 | 26,48 | 26,51 | 26,51 | 2300 |
| 26 dic 2023 | 26,30 | 26,46 | 26,30 | 26,40 | 26,40 | 8500 |
| 26 dic 2023 | 0.131 Dividendo | |||||
| 22 dic 2023 | 26,42 | 26,42 | 26,42 | 26,42 | 26,29 | 100 |
| 21 dic 2023 | 26,36 | 26,36 | 26,36 | 26,36 | 26,23 | 100 |
| 20 dic 2023 | 26,40 | 26,40 | 26,23 | 26,23 | 26,09 | 2800 |
| 19 dic 2023 | 26,46 | 26,51 | 26,46 | 26,51 | 26,38 | 2400 |
| 18 dic 2023 | 26,37 | 26,37 | 26,36 | 26,36 | 26,23 | 1000 |
| 15 dic 2023 | 26,31 | 26,34 | 26,31 | 26,34 | 26,21 | 100 |
| *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.