Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.560,44 +1.524,77 (+2,54%)
ALPS Active Equity Opportunity ETF (RFFC)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 09:30AM EDT
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 |
|---|---|---|---|---|---|---|
| 17 may 2024 | 53,20 | 53,26 | 53,20 | 53,26 | 53,26 | 102 |
| 16 may 2024 | 53,21 | 53,21 | 53,21 | 53,21 | 53,21 | 100 |
| 15 may 2024 | 53,29 | 53,37 | 53,29 | 53,37 | 53,37 | 100 |
| 14 may 2024 | 52,58 | 52,83 | 52,58 | 52,83 | 52,83 | 400 |
| 13 may 2024 | 52,74 | 52,74 | 52,58 | 52,58 | 52,58 | 300 |
| 10 may 2024 | 52,63 | 52,72 | 52,63 | 52,72 | 52,72 | 300 |
| 09 may 2024 | 52,30 | 52,43 | 52,30 | 52,43 | 52,43 | 600 |
| 08 may 2024 | 51,83 | 52,10 | 51,83 | 52,10 | 52,10 | 400 |
| 07 may 2024 | 52,13 | 52,13 | 52,06 | 52,06 | 52,06 | 2300 |
| 06 may 2024 | 51,72 | 51,91 | 51,72 | 51,91 | 51,91 | 100 |
| 03 may 2024 | 51,52 | 51,52 | 51,46 | 51,46 | 51,46 | 300 |
| 02 may 2024 | 50,88 | 50,88 | 50,88 | 50,88 | 50,88 | 200 |
| 01 may 2024 | 50,53 | 50,71 | 50,53 | 50,58 | 50,58 | 800 |
| 30 abr 2024 | 50,73 | 50,73 | 50,73 | 50,73 | 50,73 | 100 |
| 29 abr 2024 | 51,43 | 51,43 | 51,43 | 51,43 | 51,43 | 200 |
| 26 abr 2024 | 51,41 | 51,41 | 51,41 | 51,41 | 51,41 | 100 |
| 25 abr 2024 | 50,56 | 51,04 | 50,56 | 51,04 | 51,04 | 1600 |
| 24 abr 2024 | 51,37 | 51,37 | 51,37 | 51,37 | 51,37 | 100 |
| 23 abr 2024 | 51,33 | 51,44 | 51,33 | 51,36 | 51,36 | 600 |
| 22 abr 2024 | 50,57 | 50,85 | 50,57 | 50,79 | 50,79 | 1600 |
| 19 abr 2024 | 50,60 | 50,63 | 50,44 | 50,44 | 50,44 | 300 |
| 18 abr 2024 | 50,65 | 50,65 | 50,65 | 50,65 | 50,65 | 100 |
| 17 abr 2024 | 50,80 | 50,80 | 50,80 | 50,80 | 50,80 | 100 |
| 16 abr 2024 | 51,03 | 51,14 | 51,03 | 51,07 | 51,07 | 300 |
| 15 abr 2024 | 51,77 | 51,77 | 51,13 | 51,13 | 51,13 | 200 |
| 12 abr 2024 | 51,77 | 51,82 | 51,54 | 51,54 | 51,54 | 900 |
| 11 abr 2024 | 52,40 | 52,40 | 52,40 | 52,40 | 52,40 | 100 |
| 10 abr 2024 | 52,11 | 52,11 | 52,11 | 52,11 | 52,11 | 100 |
| 09 abr 2024 | 52,50 | 52,50 | 52,50 | 52,50 | 52,50 | 100 |
| 08 abr 2024 | 52,58 | 52,58 | 52,49 | 52,49 | 52,49 | 400 |
| 05 abr 2024 | 52,55 | 52,55 | 52,55 | 52,55 | 52,55 | 200 |
| 04 abr 2024 | 52,86 | 52,96 | 52,02 | 52,02 | 52,02 | 2000 |
| 03 abr 2024 | 52,53 | 52,55 | 52,53 | 52,55 | 52,55 | 300 |
| 02 abr 2024 | 52,44 | 52,44 | 52,44 | 52,44 | 52,44 | 100 |
| 01 abr 2024 | 52,74 | 52,74 | 52,63 | 52,74 | 52,74 | 500 |
| 28 mar 2024 | 52,88 | 52,88 | 52,88 | 52,88 | 52,88 | 200 |
| 27 mar 2024 | 52,75 | 52,75 | 52,75 | 52,75 | 52,75 | 100 |
| 26 mar 2024 | 52,45 | 52,45 | 52,45 | 52,45 | 52,45 | 300 |
| 25 mar 2024 | 52,69 | 52,69 | 52,63 | 52,63 | 52,63 | 700 |
| 22 mar 2024 | 52,88 | 52,88 | 52,88 | 52,88 | 52,88 | 200 |
| 21 mar 2024 | 53,04 | 53,04 | 52,97 | 53,00 | 53,00 | 4500 |
| 21 mar 2024 | 0.181 Dividendo | |||||
| 20 mar 2024 | 52,59 | 52,83 | 52,59 | 52,83 | 52,65 | 500 |
| 19 mar 2024 | 52,15 | 52,43 | 52,15 | 52,43 | 52,25 | 700 |
| 18 mar 2024 | 52,14 | 52,24 | 52,07 | 52,07 | 51,89 | 1100 |
| 15 mar 2024 | 51,73 | 51,84 | 51,73 | 51,75 | 51,57 | 4500 |
| 14 mar 2024 | 52,37 | 52,38 | 51,94 | 52,06 | 51,88 | 2100 |
| 13 mar 2024 | 52,23 | 52,35 | 52,22 | 52,22 | 52,04 | 1800 |
| 12 mar 2024 | 51,67 | 52,30 | 51,67 | 52,30 | 52,12 | 1200 |
| 11 mar 2024 | 51,53 | 51,63 | 51,37 | 51,63 | 51,46 | 1200 |
| 08 mar 2024 | 51,80 | 51,80 | 51,80 | 51,80 | 51,63 | - |
| 07 mar 2024 | 52,17 | 52,17 | 52,12 | 52,12 | 51,94 | 200 |
| 06 mar 2024 | 51,64 | 51,68 | 51,51 | 51,54 | 51,37 | 4700 |
| 05 mar 2024 | 51,26 | 51,26 | 51,17 | 51,17 | 51,00 | 400 |
| 04 mar 2024 | 51,55 | 51,55 | 51,55 | 51,55 | 51,37 | 100 |
| 01 mar 2024 | 51,28 | 51,57 | 51,28 | 51,53 | 51,36 | 600 |
| 29 feb 2024 | 51,00 | 51,09 | 51,00 | 51,09 | 50,91 | 900 |
| 28 feb 2024 | 50,81 | 50,83 | 50,81 | 50,81 | 50,64 | 1300 |
| 27 feb 2024 | 50,93 | 50,93 | 50,93 | 50,93 | 50,76 | 100 |
| 26 feb 2024 | 50,90 | 50,93 | 50,90 | 50,92 | 50,75 | 1000 |
| 23 feb 2024 | 51,01 | 51,02 | 50,98 | 51,02 | 50,85 | 1300 |
| 22 feb 2024 | 50,89 | 50,89 | 50,83 | 50,83 | 50,66 | 1800 |
| 21 feb 2024 | 49,83 | 49,83 | 49,82 | 49,82 | 49,65 | 1400 |
| 20 feb 2024 | 49,74 | 49,75 | 49,69 | 49,69 | 49,51 | 700 |
| 16 feb 2024 | 50,23 | 50,23 | 49,99 | 49,99 | 49,82 | 2100 |
| 15 feb 2024 | 49,96 | 50,22 | 49,96 | 50,19 | 50,02 | 32.400 |
| 14 feb 2024 | 49,63 | 49,93 | 49,63 | 49,93 | 49,75 | 52.600 |
| 13 feb 2024 | 49,68 | 49,68 | 49,45 | 49,45 | 49,28 | 700 |
| 12 feb 2024 | 50,12 | 50,12 | 50,08 | 50,10 | 49,93 | 15.800 |
| 09 feb 2024 | 50,11 | 50,12 | 50,11 | 50,12 | 49,95 | 700 |
| 08 feb 2024 | 49,88 | 49,88 | 49,88 | 49,88 | 49,71 | 300 |
| 07 feb 2024 | 49,62 | 49,66 | 49,61 | 49,66 | 49,49 | 3000 |
| 06 feb 2024 | 49,31 | 49,31 | 49,31 | 49,31 | 49,14 | 200 |
| 05 feb 2024 | 49,26 | 49,26 | 49,26 | 49,26 | 49,09 | 600 |
| 02 feb 2024 | 49,48 | 49,48 | 49,48 | 49,48 | 49,31 | 400 |
| 01 feb 2024 | 48,87 | 48,87 | 48,87 | 48,87 | 48,71 | 200 |
| 31 ene 2024 | 48,77 | 48,77 | 48,34 | 48,34 | 48,17 | 1800 |
| 30 ene 2024 | 48,87 | 49,04 | 48,87 | 49,04 | 48,87 | 500 |
| 29 ene 2024 | 48,86 | 48,86 | 48,86 | 48,86 | 48,69 | 100 |
| 26 ene 2024 | 48,46 | 48,53 | 48,46 | 48,53 | 48,37 | 400 |
| 25 ene 2024 | 48,34 | 48,45 | 48,34 | 48,45 | 48,29 | 2500 |
| 24 ene 2024 | 48,34 | 48,36 | 48,14 | 48,14 | 47,97 | 1200 |
| 23 ene 2024 | 48,03 | 48,12 | 48,03 | 48,12 | 47,96 | 200 |
| 22 ene 2024 | 48,10 | 48,10 | 48,02 | 48,07 | 47,90 | 1000 |
| 19 ene 2024 | 47,48 | 47,87 | 47,43 | 47,87 | 47,71 | 600 |
| 18 ene 2024 | 47,09 | 47,31 | 47,09 | 47,31 | 47,15 | 800 |
| 17 ene 2024 | 46,75 | 46,86 | 46,75 | 46,86 | 46,70 | 800 |
| 16 ene 2024 | 47,04 | 47,13 | 47,03 | 47,13 | 46,96 | 3700 |
| 12 ene 2024 | 47,39 | 47,39 | 47,34 | 47,34 | 47,18 | 900 |
| 11 ene 2024 | 47,34 | 47,34 | 47,34 | 47,34 | 47,18 | 300 |
| 10 ene 2024 | 47,09 | 47,30 | 47,09 | 47,30 | 47,14 | 400 |
| 09 ene 2024 | 47,05 | 47,13 | 47,05 | 47,13 | 46,97 | 500 |
| 08 ene 2024 | 46,88 | 47,20 | 46,88 | 47,20 | 47,03 | 500 |
| 05 ene 2024 | 46,58 | 46,58 | 46,58 | 46,58 | 46,42 | 100 |
| 04 ene 2024 | 46,77 | 46,77 | 46,52 | 46,52 | 46,36 | 800 |
| 03 ene 2024 | 46,60 | 46,60 | 46,42 | 46,42 | 46,26 | 500 |
| 02 ene 2024 | 47,21 | 47,21 | 47,08 | 47,08 | 46,92 | 1300 |
| 29 dic 2023 | 47,53 | 47,53 | 47,28 | 47,40 | 47,24 | 1900 |
| 28 dic 2023 | 47,58 | 47,58 | 47,51 | 47,51 | 47,35 | 200 |
| 27 dic 2023 | 47,43 | 47,46 | 47,43 | 47,46 | 47,30 | 2000 |
| *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.