Mercados españoles cerrados

Amplify Inflation Fighter ETF (IWIN)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
27,86-0,21 (-0,73%)
Al cierre: 02:59PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202427,8627,8627,8627,8627,86100
09 may 202427,9728,0627,9728,0628,06900
08 may 202427,6027,6027,6027,6027,60100
07 may 202427,9227,9227,9227,9227,92100
06 may 202427,9727,9727,9727,9727,97100
03 may 202427,5927,5927,5927,5927,59100
02 may 202427,2527,2827,2527,2827,28100
01 may 202426,6726,7126,3026,4326,431300
30 abr 202426,7726,7826,7726,7826,78100
29 abr 202427,6327,6327,6327,6327,63100
26 abr 202427,4727,4727,4727,4727,47100
25 abr 202427,2627,2627,2627,2627,26200
24 abr 202427,2027,2027,2027,2027,20100
23 abr 202427,3227,3227,3227,3227,32100
22 abr 202426,8927,0626,8927,0627,06300
19 abr 202426,9727,0126,9627,0127,016500
18 abr 202426,9026,9126,9026,9126,91300
17 abr 202426,8926,9126,8826,9126,91900
16 abr 202427,0727,0727,0727,0727,07100
15 abr 202427,3627,3727,3627,3727,37500
12 abr 202428,2228,2227,7827,7827,78100
11 abr 202428,0228,2728,0228,2728,27300
10 abr 202427,8927,9727,8827,9727,971000
09 abr 202428,3928,3928,3928,3928,39100
08 abr 202428,3928,3928,3928,3928,39100
05 abr 202428,0228,2728,0128,2728,272500
04 abr 202428,5228,5228,1328,1328,13800
03 abr 202428,2728,4128,2328,4128,412200
02 abr 202427,9228,0627,9228,0628,06500
01 abr 202428,3328,3328,2528,3328,331100
28 mar 202428,3928,3928,2628,2628,262800
27 mar 202427,8827,8827,8827,8827,88100
26 mar 202427,4727,5127,4727,5127,51200
25 mar 202427,7927,7927,6327,6327,632800
22 mar 202427,3727,4727,3727,4427,441900
21 mar 202427,6027,6527,5627,6527,652200
20 mar 202426,8527,4026,8527,4027,401800
19 mar 202426,6626,8626,6626,8626,86800
18 mar 202426,8826,8826,8826,8826,88100
15 mar 202426,9226,9726,9226,9726,97500
14 mar 202426,9526,9926,9226,9226,922200
13 mar 202427,4227,4227,4227,4227,42100
12 mar 202427,2627,4127,2027,4127,415200
11 mar 202427,2727,3527,1527,2727,272000
08 mar 202427,5027,5127,2327,2327,231200
07 mar 202427,2827,3527,2827,3227,323700
06 mar 202426,8126,9226,8126,9226,921200
05 mar 202426,9926,9926,5526,5526,55600
04 mar 202427,0227,0227,0227,0227,02100
01 mar 202426,8726,9526,8726,9526,952100
29 feb 202426,2526,5726,2526,5726,572300
28 feb 202426,2526,2526,0826,0826,08700
27 feb 202426,1326,1326,0326,0626,064000
26 feb 202425,9125,9525,9125,9525,95100
23 feb 202425,8225,9025,8225,9025,901100
22 feb 202426,0026,0025,9225,9225,92500
21 feb 202425,9025,9025,8825,8825,88300
20 feb 202426,0726,0725,7825,8825,883300
16 feb 202426,4326,4326,3126,3126,311000
15 feb 202426,3526,4926,3526,4926,49500
14 feb 202425,9026,0525,9026,0526,053300
13 feb 202426,2626,2625,6225,7325,733600
12 feb 202426,5826,6226,5826,6226,62400
09 feb 202426,2226,2226,2226,2226,22300
08 feb 202426,0426,0526,0126,0526,052100
07 feb 202426,1226,1226,1226,1226,12100
06 feb 202425,9425,9425,9425,9425,94100
05 feb 202425,9825,9825,9725,9725,97300
02 feb 202426,3326,3726,3326,3726,37100
01 feb 202426,6726,6726,5726,6526,65500
31 ene 202426,3926,3926,1526,1526,15500
30 ene 202426,3726,4826,2826,4826,487400
29 ene 202426,0326,3926,0326,3326,331100
26 ene 202426,1326,1326,0526,1026,10700
25 ene 202425,8525,9525,8525,9525,95700
24 ene 202425,8525,8625,8525,8625,86400
23 ene 202425,9726,0225,9726,0226,02400
22 ene 202426,2226,2626,2026,2026,20700
19 ene 202425,8626,1025,8126,0726,071800
18 ene 202425,9025,9425,7825,9125,912300
17 ene 202425,7925,8025,6425,8025,80800
16 ene 202426,2726,2726,0426,0426,041800
12 ene 202426,4026,4026,3326,3326,33500
11 ene 202426,0526,0926,0526,0926,09900
10 ene 202426,0226,2026,0226,1126,111800
09 ene 202426,1126,1126,1026,1126,113000
08 ene 202426,0326,1926,0326,1926,19500
05 ene 202426,0326,0425,9825,9825,982100
04 ene 202426,1226,1226,0426,0426,042000
03 ene 202426,0826,0825,9525,9525,951200
02 ene 202426,5126,5826,2726,4126,41800
29 dic 202326,5426,8226,4626,5426,542700
28 dic 202326,6526,7526,6526,7526,75500
27 dic 202326,9827,0326,9326,9326,93700
27 dic 20231.102 Dividendo
26 dic 202327,6427,9527,6227,8826,782000
22 dic 202327,6727,8427,6427,7626,661200
21 dic 202327,5027,5127,2727,5126,42400
20 dic 202327,6727,6727,1927,1926,121000
19 dic 202327,3627,5527,3227,4326,341300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...