Mercados españoles cerrados en 2 hrs 7 min

Strategas Macro Momentum ETF (SAMM)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
25,06-0,15 (-0,61%)
Al cierre: 03:46PM EDT
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202425,0025,0625,0025,0625,062200
20 jun 202425,2525,2725,1525,2125,213300
18 jun 202425,2725,3225,2725,2925,292100
17 jun 202424,9525,1724,9425,1625,162900
14 jun 202424,9525,0624,9525,0625,0612.800
13 jun 202425,2425,2425,2425,2425,24200
12 jun 202425,5825,5825,4725,4725,471900
11 jun 202425,0825,0825,0825,0825,08200
10 jun 202425,2525,2625,2325,2325,232200
07 jun 202425,1625,1625,1025,1025,101500
06 jun 202425,2525,3525,2525,3325,333000
05 jun 202425,0025,2525,0025,2525,252500
04 jun 202424,9224,9724,9024,9324,931500
03 jun 202425,0625,1024,9325,1025,102000
31 may 202425,0025,1624,9025,1625,161500
30 may 202424,8025,0824,8025,0325,034000
29 may 202424,9024,9924,9024,9424,945400
28 may 202425,3925,3925,1525,2225,221700
24 may 202425,2225,2525,2225,2225,226100
23 may 202425,2425,2825,0025,0825,082000
22 may 202425,4525,4525,2225,3025,3012.600
21 may 202425,6425,6525,5725,5825,5811.400
20 may 202425,7325,8225,7325,8125,8114.600
17 may 202425,6225,6725,6225,6725,6710.500
16 may 202425,4525,5125,4225,4425,4415.300
15 may 202425,1925,4125,1925,4125,4115.600
14 may 202425,0525,1225,0125,1225,1216.400
13 may 202424,9825,1324,9724,9724,9712.400
10 may 202424,9824,9824,8424,8724,8722.000
09 may 202424,6824,8824,6824,8824,8811.400
08 may 202424,7024,7024,6324,6624,6612.800
07 may 202424,9524,9524,7824,7924,7919.300
06 may 202424,6424,8524,6424,8424,847900
03 may 202424,5624,6424,4524,5824,589000
02 may 202424,3424,4024,1724,3624,3623.000
01 may 202424,2824,4924,1224,1724,1725.900
30 abr 202424,7024,7024,3224,3224,3226.300
29 abr 202424,7424,7724,6924,7524,758400
26 abr 202424,7024,7224,5824,6524,6512.000
25 abr 202424,0824,4124,0724,4124,418600
24 abr 202424,4424,4424,2024,3324,335700
23 abr 202424,1824,3524,1724,3124,3114.000
22 abr 202423,8524,0923,8524,0624,069700
19 abr 202423,7623,9623,7623,8323,8311.300
18 abr 202424,0824,1223,8423,8623,8614.100
17 abr 202424,1524,2223,9524,0424,0411.300
16 abr 202423,9424,1223,8724,0324,0315.900
15 abr 202424,7424,7424,0824,1624,1628.300
12 abr 202424,8024,8024,4224,4524,4519.600
11 abr 202424,9024,9024,6324,8524,8526.700
10 abr 202424,8425,0024,7024,8224,8252.400
09 abr 202425,4525,4524,8925,1525,15221.900
08 abr 202425,0425,0625,0125,0425,046900
05 abr 202424,7724,9724,7324,9124,9111.200
04 abr 202425,2225,2224,7324,7324,7315.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.