Mercados españoles cerrados en 2 hrs 52 min

Simplify Bitcoin Strategy PLUS Income ETF (MAXI)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
27,03-0,02 (-0,07%)
Al cierre: 04:00PM EDT
27,12 +0,09 (+0,33%)
Antes de la apertura: 08:03AM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 202426,9127,3226,9127,0327,037000
06 may 202427,0627,4826,8927,0527,059600
03 may 202426,0126,7026,0126,7026,7014.200
02 may 202424,8325,4924,7925,4925,496600
01 may 202424,5525,3524,1024,1024,1045.000
30 abr 202426,4226,4225,0325,1425,1431.400
29 abr 202427,0427,0826,3626,9626,9627.900
26 abr 202427,5727,7526,9927,1627,1614.200
25 abr 202427,1127,7526,8627,7027,705700
25 abr 20240.15 Dividendo
24 abr 202428,6328,6327,4327,4427,296000
23 abr 202428,7528,9328,4828,5928,4319.700
22 abr 202428,6528,7028,0328,5428,3811.400
19 abr 202427,5028,4127,2727,5327,3823.200
18 abr 202426,8927,6526,4927,2827,1317.400
17 abr 202427,6127,6125,5026,1526,0118.500
16 abr 202427,2327,2326,4827,0126,8614.600
15 abr 202429,0829,0826,7127,1627,0148.000
12 abr 202430,8230,8228,4829,0428,8821.400
11 abr 202430,7730,7730,2330,6730,5028.600
10 abr 202429,5630,4829,3330,4130,2419.100
09 abr 202430,8530,8529,5529,8629,7043.800
08 abr 202430,9931,3830,9431,1931,0223.100
05 abr 202429,0029,4129,0029,1028,948100
04 abr 202429,0129,9929,0129,5829,4214.500
03 abr 202428,7229,0428,4628,4628,3017.900
02 abr 202428,3628,7027,9828,7028,5419.000
01 abr 202430,7430,7429,7030,3830,2126.600
28 mar 202430,5831,0530,4830,8430,6722.400
27 mar 202430,7830,8729,6729,8029,6419.200
26 mar 202430,4430,7130,1030,1129,9525.900
25 mar 202428,7730,8028,7730,8030,6315.500
25 mar 20240.15 Dividendo
22 mar 202428,0128,0127,4127,8927,5927.600
21 mar 202429,8029,8028,3528,4928,1813.400
20 mar 202427,8728,9127,5028,9128,6016.900
19 mar 202428,0128,5927,2028,1027,8058.500
18 mar 202429,3429,7829,0529,2428,9221.400
15 mar 202429,7530,7329,3330,2429,9124.600
14 mar 202432,2032,2030,0130,3029,9733.200
13 mar 202432,2832,3731,5832,3732,0218.700
12 mar 202432,0032,0330,3231,4131,0731.600
11 mar 202432,1232,4131,5031,7631,4241.400
08 mar 202430,5730,7529,1630,5930,2628.400
07 mar 202429,9730,1429,5029,9029,5821.400
06 mar 202429,2029,6028,8529,5329,2129.300
05 mar 202430,3030,5826,6227,1526,8682.600
04 mar 202429,7330,1228,8230,1229,7955.000
01 mar 202427,7727,9827,1227,9827,6822.800
29 feb 202428,2228,2226,8127,4827,1827.100
28 feb 202427,0728,1826,2126,6526,3648.200
27 feb 202425,7226,0925,2525,5025,2230.400
26 feb 202423,1824,4722,9524,4724,2119.400
26 feb 20240.15 Dividendo
23 feb 202423,0923,0922,5923,0522,6523.800
22 feb 202423,0423,4022,8023,4023,0041.800
21 feb 202423,0023,0722,7323,0022,6020.700
20 feb 202423,7023,7022,7623,4223,0240.800
16 feb 202423,5923,5923,3023,3822,989200
15 feb 202423,6123,6823,2023,3022,907000
14 feb 202423,3923,4322,9523,1622,7622.100
13 feb 202422,1222,2521,7722,2521,8725.500
12 feb 202421,7322,5421,5922,4922,1038.100
09 feb 202420,7121,4520,7021,1120,7544.500
08 feb 202420,0020,4319,8520,3820,0318.000
07 feb 202419,4319,7019,1719,7019,3615.600
06 feb 202419,0919,3519,0619,1818,858800
05 feb 202419,1119,1718,8418,9018,5711.200
02 feb 202419,2219,2519,0519,1118,786900
01 feb 202419,1219,2818,7419,2218,899200
31 ene 202418,8419,4218,8418,8618,538800
30 ene 202419,1419,4119,1119,3619,0312.300
29 ene 202418,5019,3018,4919,2018,8722.800
26 ene 202418,4218,8718,3718,8118,4916.200
26 ene 20240.15 Dividendo
25 ene 202418,3518,3518,0018,0917,6314.400
24 ene 202418,2418,2417,8918,0517,591.261.400
23 ene 202417,9017,9017,2017,6717,2229.300
22 ene 202418,5018,5018,0518,2017,7421.000
19 ene 202418,2018,9618,0918,7318,2518.900
18 ene 202419,1119,3318,2018,3517,8817.100
17 ene 202419,5619,5619,0319,3718,8836.500
16 ene 202419,1019,5718,9319,5719,0731.800
12 ene 202420,8920,8919,3919,6619,1642.400
11 ene 202421,8922,2220,5420,9820,4550.300
10 ene 202421,0121,1320,3120,7820,2531.000
09 ene 202421,4521,4521,1021,3020,7625.900
08 ene 202420,4421,4520,3021,3020,7635.400
05 ene 202419,9119,9519,5219,9519,4417.400
04 ene 202419,9420,2019,5720,1319,6213.500
03 ene 202419,9619,9618,9419,4918,9959.000
02 ene 202421,0021,6420,3220,4219,9033.700
29 dic 202319,6419,6818,9619,1718,6823.500
28 dic 202319,8519,8519,3719,5219,0244.800
27 dic 202319,8720,4919,4719,9519,4469.500
26 dic 202320,4220,4219,0419,1818,6942.200
26 dic 20234.18 Dividendo
22 dic 202324,2124,2324,0024,0719,3910.000
21 dic 202324,4924,4923,8924,1219,4324.700
20 dic 202324,4624,4623,8323,9719,3024.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...