Mercados españoles cerrados en 3 hrs 4 min

Simplify Intermediate Term Treasury Futures Strategy ETF (TYA)

Cboe US - Cboe US Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
12,78-0,06 (-0,44%)
Al cierre: 03:39PM EDT
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 202412,7812,8012,7812,7812,785000
17 may 202412,8612,9112,8212,8412,8419.800
16 may 202413,0113,0112,9212,9212,9222.900
15 may 202412,9513,0412,9413,0313,0324.100
14 may 202412,7412,8012,7212,7812,7846.000
13 may 202412,7312,7312,6712,6812,688500
10 may 202412,7012,7012,6312,6412,6423.100
09 may 202412,6512,7712,6512,7712,776600
08 may 202412,7112,7212,6712,7012,7011.600
07 may 202412,7712,8412,7412,7612,7638.900
06 may 202412,6812,7112,6512,6912,696500
03 may 202412,7412,7412,6212,6812,6819.000
02 may 202412,3012,5012,3012,5012,5025.700
01 may 202412,2412,3712,2312,3312,3315.100
30 abr 202412,2012,2612,1612,1712,1719.200
29 abr 202412,3112,3712,2812,3512,35190.800
26 abr 202412,2512,2612,2012,2212,2235.600
25 abr 202412,0812,1612,0612,1412,147700
25 abr 20240.05 Dividendo
24 abr 202412,3312,3512,2912,3512,307900
23 abr 202412,3212,5012,3212,4312,3717.000
22 abr 202412,3112,3712,3112,3612,3110.300
19 abr 202412,3412,3812,3412,3612,314600
18 abr 202412,3312,3412,2812,3112,276900
17 abr 202412,3612,4712,3112,4512,4081.800
16 abr 202412,2512,3312,2112,2612,2114.900
15 abr 202412,3812,3912,2412,3912,3431.300
12 abr 202412,5912,6712,5912,6112,5614.600
11 abr 202412,5212,5312,4112,4512,4015.700
10 abr 202412,6612,6612,4712,5012,4513.200
09 abr 202412,9613,0012,9512,9812,928000
08 abr 202412,8512,8612,8112,8412,7840.400
05 abr 202412,9713,0212,9412,9412,898600
04 abr 202413,0813,1713,0213,1513,1022.500
03 abr 202412,8613,0512,8613,0513,0017.800
02 abr 202412,9513,0212,9213,0212,9617.800
01 abr 202413,2513,2513,0413,0613,01172.300
28 mar 202413,3513,4113,3513,3513,3035.000
27 mar 202413,3313,4213,3213,4113,3518.000
26 mar 202413,2313,3313,2313,3313,2830.900
25 mar 202413,2713,2813,2613,2713,227400
25 mar 20240.01 Dividendo
22 mar 202413,3713,3713,3413,3613,3016.300
21 mar 202413,2313,2313,1813,2013,1431.600
20 mar 202413,1313,2313,1313,2313,178500
19 mar 202413,0913,1313,0813,1213,069200
18 mar 202413,0213,0413,0013,0212,966000
15 mar 202413,0913,1213,0713,0913,0215.400
14 mar 202413,2413,2413,1313,1513,0849.900
13 mar 202413,4213,4613,3613,4013,3415.900
12 mar 202413,5213,5213,4713,4813,42208.800
11 mar 202413,6913,6913,6113,6413,577500
08 mar 202413,7113,7313,6613,6913,626000
07 mar 202413,5913,6613,5713,6513,5810.100
06 mar 202413,5713,6113,5613,5713,5010.800
05 mar 202413,4713,5313,4613,5113,4513.800
04 mar 202413,3113,3213,2913,3213,2612.700
01 mar 202413,2213,4113,1213,3813,3239.000
29 feb 202413,2513,2613,1913,2113,1521.500
28 feb 202413,1013,1913,0913,1813,1215.100
27 feb 202413,1013,1313,0413,0412,9827.200
26 feb 202413,1213,1313,0713,1313,067400
26 feb 20240.05 Dividendo
23 feb 202413,0813,2513,0813,2213,1137.700
22 feb 202413,1013,1713,0413,0812,9759.000
21 feb 202413,2813,2813,1313,1313,0220.800
20 feb 202413,2313,3113,2313,2413,1326.100
16 feb 202413,1313,1913,1213,1713,0622.000
15 feb 202413,3813,4013,2713,3213,2114.400
14 feb 202413,1413,3013,1413,2613,15106.500
13 feb 202413,2613,2613,1213,1313,02113.300
12 feb 202413,5113,5613,4613,5213,4078.500
09 feb 202413,4513,4813,4313,4713,3623.000
08 feb 202413,5813,5813,5213,5313,4115.200
07 feb 202413,7413,7413,6613,6613,5410.400
06 feb 202413,5313,7413,5313,7113,5928.000
05 feb 202413,6413,6513,5013,5213,409000
02 feb 202413,9113,9713,7813,8413,7240.300
01 feb 202414,2014,3714,1814,2614,1434.800
31 ene 202413,9814,1213,9614,0513,9354.600
30 ene 202413,8713,8713,7013,8213,7043.900
29 ene 202413,6813,8313,6813,8113,6940.500
26 ene 202413,6713,6713,5913,6313,5113.200
26 ene 20240.05 Dividendo
25 ene 202413,7013,7613,6713,7513,5820.800
24 ene 202413,8513,8513,6013,6013,4313.300
23 ene 202413,7213,7213,6813,7113,5441.400
22 ene 202413,7813,8113,7713,7913,628100
19 ene 202413,6513,6813,5713,6813,5114.000
18 ene 202413,7313,7713,6613,6913,5314.300
17 ene 202413,8113,8113,7313,7813,6136.800
16 ene 202414,0314,0713,8613,9313,7624.000
12 ene 202414,2314,2314,1014,1613,9926.000
11 ene 202413,9114,0813,9014,0813,9123.600
10 ene 202413,9513,9713,8913,9013,7312.000
09 ene 202413,9213,9613,9113,9413,7716.600
08 ene 202413,8314,0313,8313,9513,7835.400
05 ene 202413,8314,0713,8213,8413,6730.100
04 ene 202413,9313,9813,8913,9413,7739.800
03 ene 202413,9514,1513,9014,1413,9791.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...