Mercados españoles abiertos en 1 hr 18 mins
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.735,20 -185,06 (-0,48%) Dólar/Euro
1,0864 -0,0006 (-0,05%) Petróleo Brent
83,54 +0,27 (+0,32%) Bitcoin EUR
60.370,92 -276,20 (-0,46%)
Amplify Alternative Harvest ETF (MJ)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 16 may 2024 | 4,3400 | 4,6000 | 4,2800 | 4,4200 | 4,4200 | 4.557.500 |
| 15 may 2024 | 4,3700 | 4,3700 | 4,2500 | 4,3100 | 4,3100 | 619.100 |
| 14 may 2024 | 4,2500 | 4,3750 | 4,2330 | 4,3000 | 4,3000 | 1.699.300 |
| 13 may 2024 | 4,1100 | 4,2300 | 4,1000 | 4,1800 | 4,1800 | 1.804.400 |
| 10 may 2024 | 4,2300 | 4,2300 | 4,0400 | 4,1100 | 4,1100 | 2.912.000 |
| 09 may 2024 | 4,0600 | 4,2100 | 4,0200 | 4,1800 | 4,1800 | 1.331.200 |
| 08 may 2024 | 4,0100 | 4,0700 | 4,0000 | 4,0400 | 4,0400 | 1.324.800 |
| 07 may 2024 | 4,1600 | 4,2450 | 4,0200 | 4,0500 | 4,0500 | 2.136.900 |
| 06 may 2024 | 4,2900 | 4,3700 | 4,1540 | 4,1700 | 4,1700 | 1.663.400 |
| 03 may 2024 | 4,3000 | 4,3450 | 4,1800 | 4,2400 | 4,2400 | 1.754.700 |
| 02 may 2024 | 4,2800 | 4,4200 | 4,1800 | 4,2300 | 4,2300 | 1.361.300 |
| 01 may 2024 | 4,6900 | 4,6900 | 4,1400 | 4,1900 | 4,1900 | 3.825.800 |
| 30 abr 2024 | 3,8600 | 4,8300 | 3,7800 | 4,8300 | 4,8300 | 6.552.400 |
| 29 abr 2024 | 3,8500 | 3,9000 | 3,7200 | 3,8300 | 3,8300 | 2.638.000 |
| 26 abr 2024 | 3,7800 | 3,9000 | 3,7400 | 3,8500 | 3,8500 | 1.720.300 |
| 25 abr 2024 | 3,8700 | 3,8700 | 3,7300 | 3,7300 | 3,7300 | 2.013.700 |
| 24 abr 2024 | 3,8400 | 3,9100 | 3,7910 | 3,8700 | 3,8700 | 2.017.200 |
| 23 abr 2024 | 3,7200 | 3,9050 | 3,6910 | 3,8800 | 3,8800 | 3.361.900 |
| 22 abr 2024 | 3,7400 | 3,7750 | 3,6200 | 3,6800 | 3,6800 | 970.400 |
| 19 abr 2024 | 3,7400 | 3,8400 | 3,7100 | 3,7300 | 3,7300 | 1.455.500 |
| 18 abr 2024 | 3,7400 | 3,8850 | 3,7100 | 3,8000 | 3,8000 | 2.622.900 |
| 17 abr 2024 | 3,7800 | 3,8150 | 3,6200 | 3,7600 | 3,7600 | 2.555.900 |
| 16 abr 2024 | 3,6900 | 3,7600 | 3,6450 | 3,7100 | 3,7100 | 1.009.400 |
| 15 abr 2024 | 3,8500 | 3,8650 | 3,6700 | 3,7300 | 3,7300 | 3.252.700 |
| 12 abr 2024 | 3,9800 | 4,0400 | 3,7300 | 3,8100 | 3,8100 | 1.425.600 |
| 11 abr 2024 | 4,0700 | 4,1170 | 3,9100 | 4,0100 | 4,0100 | 906.200 |
| 10 abr 2024 | 4,1000 | 4,2200 | 4,0100 | 4,0500 | 4,0500 | 1.580.200 |
| 09 abr 2024 | 4,1300 | 4,2300 | 4,0600 | 4,1800 | 4,1800 | 4.363.500 |
| 08 abr 2024 | 4,3000 | 4,4800 | 4,2600 | 4,3200 | 4,3200 | 5.148.400 |
| 05 abr 2024 | 4,1800 | 4,3250 | 4,1300 | 4,2900 | 4,2900 | 1.245.100 |
| 04 abr 2024 | 4,6000 | 4,6850 | 4,1450 | 4,2100 | 4,2100 | 3.618.600 |
| 03 abr 2024 | 4,2000 | 4,5700 | 4,1400 | 4,5700 | 4,5700 | 3.334.200 |
| 02 abr 2024 | 4,1200 | 4,2650 | 4,1000 | 4,1700 | 4,1700 | 5.232.500 |
| 01 abr 2024 | 4,1800 | 4,1800 | 4,0650 | 4,1300 | 4,1300 | 3.759.400 |
| 28 mar 2024 | 4,3300 | 4,3300 | 4,1300 | 4,1800 | 4,1800 | 1.819.900 |
| 27 mar 2024 | 4,0700 | 4,3100 | 3,9300 | 4,3000 | 4,3000 | 2.300.000 |
| 26 mar 2024 | 3,8000 | 4,1000 | 3,7700 | 3,9900 | 3,9900 | 3.440.000 |
| 26 mar 2024 | 0.056 Dividendo | |||||
| 25 mar 2024 | 4,1000 | 4,1100 | 3,8200 | 3,8300 | 3,7740 | 7.071.800 |
| 22 mar 2024 | 3,7400 | 4,0550 | 3,7400 | 4,0500 | 3,9908 | 2.516.000 |
| 21 mar 2024 | 3,6300 | 3,7600 | 3,5750 | 3,7500 | 3,6952 | 776.700 |
| 20 mar 2024 | 3,5800 | 3,6700 | 3,5400 | 3,6300 | 3,5769 | 1.673.500 |
| 19 mar 2024 | 3,6200 | 3,6500 | 3,5000 | 3,5900 | 3,5375 | 4.079.600 |
| 18 mar 2024 | 3,5000 | 3,7000 | 3,4600 | 3,6300 | 3,5769 | 6.347.000 |
| 15 mar 2024 | 3,1200 | 3,4400 | 3,1200 | 3,4100 | 3,3601 | 2.256.000 |
| 14 mar 2024 | 3,1700 | 3,2000 | 3,0900 | 3,1100 | 3,0645 | 2.874.000 |
| 13 mar 2024 | 3,1000 | 3,2100 | 3,0910 | 3,1800 | 3,1335 | 2.852.900 |
| 12 mar 2024 | 3,1400 | 3,1800 | 3,0800 | 3,1100 | 3,0645 | 2.497.900 |
| 11 mar 2024 | 3,2000 | 3,2600 | 3,1200 | 3,1300 | 3,0842 | 2.323.000 |
| 08 mar 2024 | 3,1800 | 3,3120 | 3,1800 | 3,2400 | 3,1926 | 510.500 |
| 07 mar 2024 | 3,1800 | 3,2400 | 3,1250 | 3,1800 | 3,1335 | 1.449.200 |
| 06 mar 2024 | 3,2900 | 3,3200 | 3,1810 | 3,2000 | 3,1532 | 2.600.900 |
| 05 mar 2024 | 3,3000 | 3,3760 | 3,2400 | 3,3000 | 3,2517 | 4.563.400 |
| 04 mar 2024 | 3,3900 | 3,4200 | 3,3250 | 3,3300 | 3,2813 | 1.852.100 |
| 01 mar 2024 | 3,4000 | 3,4500 | 3,3600 | 3,4200 | 3,3700 | 798.700 |
| 29 feb 2024 | 3,4500 | 3,5100 | 3,3600 | 3,4000 | 3,3503 | 3.274.900 |
| 28 feb 2024 | 3,4700 | 3,5600 | 3,4410 | 3,4500 | 3,3996 | 2.502.700 |
| 27 feb 2024 | 3,4600 | 3,5500 | 3,4300 | 3,5000 | 3,4488 | 3.093.800 |
| 26 feb 2024 | 3,5200 | 3,6200 | 3,4500 | 3,4600 | 3,4094 | 4.534.800 |
| 23 feb 2024 | 3,4900 | 3,6000 | 3,4800 | 3,5600 | 3,5079 | 2.010.300 |
| 22 feb 2024 | 3,4600 | 3,5350 | 3,4220 | 3,4900 | 3,4390 | 2.063.700 |
| 21 feb 2024 | 3,4100 | 3,5000 | 3,3900 | 3,4300 | 3,3798 | 4.572.200 |
| 20 feb 2024 | 3,5100 | 3,5500 | 3,4200 | 3,4400 | 3,3897 | 6.095.500 |
| 16 feb 2024 | 3,5000 | 3,6050 | 3,4800 | 3,5800 | 3,5277 | 2.640.400 |
| 15 feb 2024 | 3,4800 | 3,6100 | 3,4700 | 3,5700 | 3,5178 | 4.182.100 |
| 14 feb 2024 | 3,4000 | 3,4500 | 3,3000 | 3,4500 | 3,3996 | 6.885.100 |
| 13 feb 2024 | 3,4300 | 3,5000 | 3,3540 | 3,4000 | 3,3503 | 8.886.300 |
| 12 feb 2024 | 3,7800 | 3,7800 | 3,5200 | 3,5400 | 3,4882 | 4.041.800 |
| 09 feb 2024 | 3,7500 | 3,7900 | 3,7000 | 3,7400 | 3,6853 | 1.318.300 |
| 08 feb 2024 | 3,7900 | 3,8490 | 3,6600 | 3,7800 | 3,7247 | 2.277.500 |
| 07 feb 2024 | 3,9500 | 3,9500 | 3,8000 | 3,8500 | 3,7937 | 3.064.800 |
| 06 feb 2024 | 3,7600 | 3,9700 | 3,7500 | 3,9400 | 3,8824 | 4.454.400 |
| 05 feb 2024 | 3,8500 | 3,8800 | 3,6950 | 3,7500 | 3,6952 | 3.412.900 |
| 02 feb 2024 | 3,8400 | 3,9700 | 3,7350 | 3,8800 | 3,8233 | 4.301.300 |
| 01 feb 2024 | 3,6000 | 3,8850 | 3,5930 | 3,8800 | 3,8233 | 4.526.500 |
| 31 ene 2024 | 3,6700 | 3,7200 | 3,5800 | 3,6100 | 3,5572 | 3.548.100 |
| 30 ene 2024 | 3,7200 | 3,7750 | 3,6450 | 3,6700 | 3,6163 | 2.889.500 |
| 29 ene 2024 | 3,6800 | 3,7100 | 3,5200 | 3,6900 | 3,6360 | 2.203.200 |
| 26 ene 2024 | 3,6000 | 3,7000 | 3,5900 | 3,6000 | 3,5474 | 2.827.500 |
| 25 ene 2024 | 3,5700 | 3,6500 | 3,5400 | 3,6300 | 3,5769 | 2.934.300 |
| 24 ene 2024 | 3,5500 | 3,6700 | 3,5000 | 3,5900 | 3,5375 | 4.246.500 |
| 23 ene 2024 | 3,5000 | 3,5300 | 3,4350 | 3,5100 | 3,4587 | 3.094.700 |
| 22 ene 2024 | 3,4400 | 3,5500 | 3,4100 | 3,5000 | 3,4488 | 3.837.400 |
| 19 ene 2024 | 3,3800 | 3,4900 | 3,2100 | 3,4600 | 3,4094 | 4.092.400 |
| 18 ene 2024 | 3,4600 | 3,5200 | 3,3000 | 3,3300 | 3,2813 | 3.303.200 |
| 17 ene 2024 | 3,5400 | 3,5450 | 3,4300 | 3,4600 | 3,4094 | 3.428.200 |
| 16 ene 2024 | 3,5000 | 3,6600 | 3,4640 | 3,5700 | 3,5178 | 7.794.700 |
| 12 ene 2024 | 3,3000 | 3,4400 | 3,2700 | 3,4100 | 3,3601 | 3.620.800 |
| 11 ene 2024 | 3,1600 | 3,3000 | 3,1600 | 3,2600 | 3,2123 | 2.698.000 |
| 10 ene 2024 | 3,2700 | 3,2900 | 3,1700 | 3,1700 | 3,1237 | 3.948.200 |
| 09 ene 2024 | 3,4000 | 3,4400 | 3,2500 | 3,3100 | 3,2616 | 4.850.600 |
| 08 ene 2024 | 3,4600 | 3,5300 | 3,3700 | 3,4400 | 3,3897 | 4.624.600 |
| 05 ene 2024 | 3,3400 | 3,4900 | 3,2200 | 3,4400 | 3,3897 | 4.728.600 |
| 04 ene 2024 | 3,2400 | 3,3400 | 3,2320 | 3,3300 | 3,2813 | 3.117.500 |
| 03 ene 2024 | 3,1500 | 3,3600 | 3,1000 | 3,2700 | 3,2222 | 7.346.300 |
| 02 ene 2024 | 3,1800 | 3,2700 | 3,1500 | 3,1700 | 3,1237 | 4.376.300 |
| 29 dic 2023 | 3,3000 | 3,3000 | 3,1800 | 3,2300 | 3,1828 | 2.272.500 |
| 28 dic 2023 | 3,2800 | 3,3600 | 3,2100 | 3,2600 | 3,2123 | 2.863.300 |
| 27 dic 2023 | 3,3600 | 3,3600 | 3,2000 | 3,2600 | 3,2123 | 3.550.100 |
| 27 dic 2023 | 0.056 Dividendo | |||||
| *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.