Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
62.108,32 +266,65 (+0,43%)
Strategas Macro Momentum ETF (SAMM)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:56PM EDT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 24,95 | 25,06 | 24,95 | 25,06 | 25,06 | 12.800 |
| 13 jun 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | 200 |
| 12 jun 2024 | 25,58 | 25,58 | 25,47 | 25,47 | 25,47 | 1900 |
| 11 jun 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | 200 |
| 10 jun 2024 | 25,25 | 25,26 | 25,23 | 25,23 | 25,23 | 2200 |
| 07 jun 2024 | 25,16 | 25,16 | 25,10 | 25,10 | 25,10 | 1500 |
| 06 jun 2024 | 25,25 | 25,35 | 25,25 | 25,33 | 25,33 | 3000 |
| 05 jun 2024 | 25,00 | 25,25 | 25,00 | 25,25 | 25,25 | 2500 |
| 04 jun 2024 | 24,92 | 24,97 | 24,90 | 24,93 | 24,93 | 1500 |
| 03 jun 2024 | 25,06 | 25,10 | 24,93 | 25,10 | 25,10 | 2000 |
| 31 may 2024 | 25,00 | 25,16 | 24,90 | 25,16 | 25,16 | 1500 |
| 30 may 2024 | 24,80 | 25,08 | 24,80 | 25,03 | 25,03 | 4000 |
| 29 may 2024 | 24,90 | 24,99 | 24,90 | 24,94 | 24,94 | 5400 |
| 28 may 2024 | 25,39 | 25,39 | 25,15 | 25,22 | 25,22 | 1700 |
| 24 may 2024 | 25,22 | 25,25 | 25,22 | 25,22 | 25,22 | 6100 |
| 23 may 2024 | 25,24 | 25,28 | 25,00 | 25,08 | 25,08 | 2000 |
| 22 may 2024 | 25,45 | 25,45 | 25,22 | 25,30 | 25,30 | 12.600 |
| 21 may 2024 | 25,64 | 25,65 | 25,57 | 25,58 | 25,58 | 11.400 |
| 20 may 2024 | 25,73 | 25,82 | 25,73 | 25,81 | 25,81 | 14.600 |
| 17 may 2024 | 25,62 | 25,67 | 25,62 | 25,67 | 25,67 | 10.500 |
| 16 may 2024 | 25,45 | 25,51 | 25,42 | 25,44 | 25,44 | 15.300 |
| 15 may 2024 | 25,19 | 25,41 | 25,19 | 25,41 | 25,41 | 15.600 |
| 14 may 2024 | 25,05 | 25,12 | 25,01 | 25,12 | 25,12 | 16.400 |
| 13 may 2024 | 24,98 | 25,13 | 24,97 | 24,97 | 24,97 | 12.400 |
| 10 may 2024 | 24,98 | 24,98 | 24,84 | 24,87 | 24,87 | 22.000 |
| 09 may 2024 | 24,68 | 24,88 | 24,68 | 24,88 | 24,88 | 11.400 |
| 08 may 2024 | 24,70 | 24,70 | 24,63 | 24,66 | 24,66 | 12.800 |
| 07 may 2024 | 24,95 | 24,95 | 24,78 | 24,79 | 24,79 | 19.300 |
| 06 may 2024 | 24,64 | 24,85 | 24,64 | 24,84 | 24,84 | 7900 |
| 03 may 2024 | 24,56 | 24,64 | 24,45 | 24,58 | 24,58 | 9000 |
| 02 may 2024 | 24,34 | 24,40 | 24,17 | 24,36 | 24,36 | 23.000 |
| 01 may 2024 | 24,28 | 24,49 | 24,12 | 24,17 | 24,17 | 25.900 |
| 30 abr 2024 | 24,70 | 24,70 | 24,32 | 24,32 | 24,32 | 26.300 |
| 29 abr 2024 | 24,74 | 24,77 | 24,69 | 24,75 | 24,75 | 8400 |
| 26 abr 2024 | 24,70 | 24,72 | 24,58 | 24,65 | 24,65 | 12.000 |
| 25 abr 2024 | 24,08 | 24,41 | 24,07 | 24,41 | 24,41 | 8600 |
| 24 abr 2024 | 24,44 | 24,44 | 24,20 | 24,33 | 24,33 | 5700 |
| 23 abr 2024 | 24,18 | 24,35 | 24,17 | 24,31 | 24,31 | 14.000 |
| 22 abr 2024 | 23,85 | 24,09 | 23,85 | 24,06 | 24,06 | 9700 |
| 19 abr 2024 | 23,76 | 23,96 | 23,76 | 23,83 | 23,83 | 11.300 |
| 18 abr 2024 | 24,08 | 24,12 | 23,84 | 23,86 | 23,86 | 14.100 |
| 17 abr 2024 | 24,15 | 24,22 | 23,95 | 24,04 | 24,04 | 11.300 |
| 16 abr 2024 | 23,94 | 24,12 | 23,87 | 24,03 | 24,03 | 15.900 |
| 15 abr 2024 | 24,74 | 24,74 | 24,08 | 24,16 | 24,16 | 28.300 |
| 12 abr 2024 | 24,80 | 24,80 | 24,42 | 24,45 | 24,45 | 19.600 |
| 11 abr 2024 | 24,90 | 24,90 | 24,63 | 24,85 | 24,85 | 26.700 |
| 10 abr 2024 | 24,84 | 25,00 | 24,70 | 24,82 | 24,82 | 52.400 |
| 09 abr 2024 | 25,45 | 25,45 | 24,89 | 25,15 | 25,15 | 221.900 |
| 08 abr 2024 | 25,04 | 25,06 | 25,01 | 25,04 | 25,04 | 6900 |
| 05 abr 2024 | 24,77 | 24,97 | 24,73 | 24,91 | 24,91 | 11.200 |
| 04 abr 2024 | 25,22 | 25,22 | 24,73 | 24,73 | 24,73 | 15.400 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
© 2024 Yahoo. Todos los derechos reservados.