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
61.577,34 +1.577,64 (+2,63%)
Simplify Short Term Treasury Futures Strategy ETF (TUA)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM 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 | 21,40 | 21,40 | 21,33 | 21,33 | 21,33 | 153.751 |
| 16 may 2024 | 21,45 | 21,45 | 21,38 | 21,39 | 21,39 | 864.200 |
| 15 may 2024 | 21,48 | 21,53 | 21,44 | 21,53 | 21,53 | 726.000 |
| 14 may 2024 | 21,31 | 21,35 | 21,30 | 21,33 | 21,33 | 104.400 |
| 13 may 2024 | 21,30 | 21,31 | 21,24 | 21,24 | 21,24 | 869.900 |
| 10 may 2024 | 21,31 | 21,31 | 21,24 | 21,26 | 21,26 | 400.600 |
| 09 may 2024 | 21,32 | 21,36 | 21,30 | 21,35 | 21,35 | 303.300 |
| 08 may 2024 | 21,30 | 21,33 | 21,28 | 21,30 | 21,30 | 503.200 |
| 07 may 2024 | 21,36 | 21,37 | 21,30 | 21,33 | 21,33 | 891.400 |
| 06 may 2024 | 21,35 | 21,35 | 21,30 | 21,32 | 21,32 | 331.400 |
| 03 may 2024 | 21,45 | 21,45 | 21,30 | 21,35 | 21,35 | 645.800 |
| 02 may 2024 | 21,07 | 21,20 | 21,05 | 21,20 | 21,20 | 422.500 |
| 01 may 2024 | 20,95 | 21,10 | 20,87 | 21,03 | 21,03 | 317.400 |
| 30 abr 2024 | 20,93 | 20,94 | 20,85 | 20,90 | 20,90 | 310.300 |
| 29 abr 2024 | 21,00 | 21,03 | 20,97 | 21,01 | 21,01 | 265.300 |
| 26 abr 2024 | 20,99 | 21,01 | 20,95 | 20,95 | 20,95 | 248.200 |
| 25 abr 2024 | 20,94 | 20,99 | 20,90 | 20,97 | 20,97 | 342.000 |
| 25 abr 2024 | 0.1 Dividendo | |||||
| 24 abr 2024 | 21,20 | 21,21 | 21,16 | 21,21 | 21,11 | 198.800 |
| 23 abr 2024 | 21,11 | 21,28 | 21,10 | 21,25 | 21,15 | 244.000 |
| 22 abr 2024 | 21,11 | 21,19 | 21,11 | 21,14 | 21,04 | 219.600 |
| 19 abr 2024 | 21,13 | 21,17 | 21,11 | 21,13 | 21,03 | 253.200 |
| 18 abr 2024 | 21,17 | 21,17 | 21,09 | 21,11 | 21,01 | 395.600 |
| 17 abr 2024 | 21,17 | 21,26 | 21,16 | 21,22 | 21,12 | 1.526.800 |
| 16 abr 2024 | 21,16 | 21,19 | 21,06 | 21,15 | 21,05 | 1.094.800 |
| 15 abr 2024 | 21,12 | 21,24 | 21,07 | 21,22 | 21,12 | 654.700 |
| 12 abr 2024 | 21,30 | 21,35 | 21,27 | 21,28 | 21,18 | 1.251.500 |
| 11 abr 2024 | 21,19 | 21,22 | 21,13 | 21,19 | 21,09 | 427.200 |
| 10 abr 2024 | 21,22 | 21,25 | 21,10 | 21,15 | 21,05 | 1.222.300 |
| 09 abr 2024 | 21,62 | 21,67 | 21,61 | 21,63 | 21,53 | 407.100 |
| 08 abr 2024 | 21,58 | 21,60 | 21,52 | 21,54 | 21,44 | 369.300 |
| 05 abr 2024 | 21,72 | 21,76 | 21,62 | 21,63 | 21,53 | 315.500 |
| 04 abr 2024 | 21,78 | 21,86 | 21,72 | 21,85 | 21,75 | 242.300 |
| 03 abr 2024 | 21,64 | 21,78 | 21,64 | 21,78 | 21,68 | 1.200.800 |
| 02 abr 2024 | 21,69 | 21,73 | 21,67 | 21,73 | 21,63 | 456.300 |
| 01 abr 2024 | 21,86 | 21,86 | 21,65 | 21,68 | 21,58 | 1.020.600 |
| 28 mar 2024 | 21,90 | 21,94 | 21,86 | 21,87 | 21,77 | 455.300 |
| 27 mar 2024 | 21,96 | 22,02 | 21,95 | 21,98 | 21,88 | 757.700 |
| 26 mar 2024 | 21,90 | 21,96 | 21,88 | 21,96 | 21,86 | 205.900 |
| 25 mar 2024 | 21,98 | 21,99 | 21,91 | 21,93 | 21,83 | 244.900 |
| 25 mar 2024 | 0.02 Dividendo | |||||
| 22 mar 2024 | 22,03 | 22,05 | 22,01 | 22,03 | 21,91 | 135.600 |
| 21 mar 2024 | 21,98 | 21,98 | 21,91 | 21,91 | 21,79 | 311.900 |
| 20 mar 2024 | 21,82 | 22,01 | 21,80 | 21,98 | 21,86 | 907.600 |
| 19 mar 2024 | 21,78 | 21,82 | 21,77 | 21,80 | 21,68 | 483.800 |
| 18 mar 2024 | 21,73 | 21,74 | 21,67 | 21,71 | 21,59 | 247.700 |
| 15 mar 2024 | 21,76 | 21,77 | 21,71 | 21,72 | 21,60 | 423.800 |
| 14 mar 2024 | 21,89 | 21,89 | 21,81 | 21,82 | 21,69 | 276.800 |
| 13 mar 2024 | 22,04 | 22,04 | 21,96 | 21,97 | 21,85 | 308.100 |
| 12 mar 2024 | 22,11 | 22,11 | 22,04 | 22,04 | 21,92 | 768.700 |
| 11 mar 2024 | 22,25 | 22,25 | 22,17 | 22,19 | 22,07 | 1.036.800 |
| 08 mar 2024 | 22,39 | 22,41 | 22,27 | 22,30 | 22,17 | 347.000 |
| 07 mar 2024 | 22,18 | 22,25 | 22,17 | 22,23 | 22,11 | 411.200 |
| 06 mar 2024 | 22,21 | 22,25 | 22,12 | 22,13 | 22,01 | 344.600 |
| 05 mar 2024 | 22,14 | 22,21 | 22,08 | 22,15 | 22,03 | 605.300 |
| 04 mar 2024 | 22,10 | 22,12 | 22,01 | 22,05 | 21,93 | 217.900 |
| 01 mar 2024 | 22,02 | 22,23 | 21,94 | 22,18 | 22,06 | 563.600 |
| 29 feb 2024 | 21,95 | 22,05 | 21,95 | 21,99 | 21,87 | 572.000 |
| 28 feb 2024 | 21,90 | 21,97 | 21,89 | 21,96 | 21,84 | 4.042.000 |
| 27 feb 2024 | 21,86 | 21,89 | 21,80 | 21,83 | 21,71 | 233.300 |
| 26 feb 2024 | 21,93 | 21,93 | 21,82 | 21,88 | 21,76 | 421.500 |
| 26 feb 2024 | 0.1 Dividendo | |||||
| 23 feb 2024 | 21,97 | 22,06 | 21,97 | 22,02 | 21,80 | 756.400 |
| 22 feb 2024 | 22,00 | 22,07 | 21,94 | 22,00 | 21,78 | 513.400 |
| 21 feb 2024 | 22,20 | 22,23 | 22,06 | 22,10 | 21,88 | 797.800 |
| 20 feb 2024 | 22,23 | 22,26 | 22,17 | 22,20 | 21,98 | 160.800 |
| 16 feb 2024 | 22,01 | 22,10 | 22,01 | 22,10 | 21,88 | 591.000 |
| 15 feb 2024 | 22,29 | 22,31 | 22,19 | 22,22 | 21,99 | 601.700 |
| 14 feb 2024 | 22,12 | 22,24 | 22,10 | 22,23 | 22,00 | 3.097.500 |
| 13 feb 2024 | 22,17 | 22,20 | 22,02 | 22,05 | 21,83 | 1.014.300 |
| 12 feb 2024 | 22,44 | 22,48 | 22,41 | 22,44 | 22,21 | 796.100 |
| 09 feb 2024 | 22,44 | 22,46 | 22,41 | 22,43 | 22,20 | 2.918.500 |
| 08 feb 2024 | 22,55 | 22,55 | 22,49 | 22,51 | 22,28 | 298.800 |
| 07 feb 2024 | 22,59 | 22,70 | 22,56 | 22,58 | 22,35 | 241.000 |
| 06 feb 2024 | 22,49 | 22,67 | 22,49 | 22,61 | 22,38 | 441.300 |
| 05 feb 2024 | 22,52 | 22,57 | 22,45 | 22,48 | 22,25 | 435.400 |
| 02 feb 2024 | 22,69 | 22,75 | 22,61 | 22,68 | 22,45 | 896.200 |
| 01 feb 2024 | 23,09 | 23,20 | 22,99 | 23,06 | 22,83 | 735.000 |
| 31 ene 2024 | 22,94 | 23,10 | 22,87 | 23,01 | 22,78 | 1.264.300 |
| 30 ene 2024 | 22,87 | 22,87 | 22,67 | 22,73 | 22,50 | 283.500 |
| 29 ene 2024 | 22,78 | 22,85 | 22,77 | 22,83 | 22,60 | 201.700 |
| 26 ene 2024 | 22,78 | 22,78 | 22,70 | 22,71 | 22,48 | 3.983.000 |
| 26 ene 2024 | 0.1 Dividendo | |||||
| 25 ene 2024 | 22,87 | 22,93 | 22,82 | 22,90 | 22,57 | 445.400 |
| 24 ene 2024 | 22,97 | 22,97 | 22,75 | 22,77 | 22,44 | 356.500 |
| 23 ene 2024 | 22,78 | 22,85 | 22,76 | 22,83 | 22,50 | 1.194.700 |
| 22 ene 2024 | 22,85 | 22,86 | 22,79 | 22,82 | 22,49 | 270.800 |
| 19 ene 2024 | 22,79 | 22,86 | 22,75 | 22,79 | 22,46 | 449.900 |
| 18 ene 2024 | 22,89 | 22,95 | 22,86 | 22,89 | 22,56 | 375.000 |
| 17 ene 2024 | 22,94 | 22,95 | 22,84 | 22,89 | 22,56 | 1.430.200 |
| 16 ene 2024 | 23,24 | 23,33 | 23,10 | 23,17 | 22,84 | 1.944.900 |
| 12 ene 2024 | 23,29 | 23,41 | 23,29 | 23,34 | 23,00 | 732.400 |
| 11 ene 2024 | 22,89 | 23,13 | 22,89 | 23,10 | 22,77 | 4.159.700 |
| 10 ene 2024 | 22,96 | 22,97 | 22,86 | 22,87 | 22,54 | 250.100 |
| 09 ene 2024 | 22,87 | 22,92 | 22,84 | 22,90 | 22,57 | 244.100 |
| 08 ene 2024 | 22,86 | 23,03 | 22,84 | 22,89 | 22,56 | 687.900 |
| 05 ene 2024 | 22,80 | 23,00 | 22,73 | 22,81 | 22,48 | 492.300 |
| 04 ene 2024 | 22,87 | 22,89 | 22,81 | 22,86 | 22,53 | 1.659.000 |
| 03 ene 2024 | 22,89 | 23,00 | 22,85 | 22,98 | 22,65 | 960.300 |
| 02 ene 2024 | 23,00 | 23,02 | 22,94 | 22,99 | 22,66 | 772.900 |
| *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.