Mercados españoles abiertos en 26 mins
S&P 500
5.447,87 -16,75 (-0,31%) Nasdaq
17.496,82 -192,54 (-1,09%) NIKKEI 225
39.173,15 +368,50 (+0,95%) Dólar/Euro
1,0737 0,0000 (-0,00%) Petróleo Brent
86,00 -0,01 (-0,01%) Bitcoin EUR
56.888,14 -1.158,55 (-2,00%)
Amplify International Online Retail ETF (XBUY)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:27PM EDT
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 20,79 | 20,93 | 20,77 | 20,77 | 20,77 | 793 |
| 21 jun 2024 | 20,72 | 20,72 | 20,69 | 20,70 | 20,70 | 1859 |
| 20 jun 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | 475 |
| 18 jun 2024 | 20,89 | 20,93 | 20,81 | 20,81 | 20,81 | 1122 |
| 17 jun 2024 | 20,94 | 20,94 | 20,91 | 20,91 | 20,91 | 375 |
| 14 jun 2024 | 20,93 | 20,93 | 20,91 | 20,91 | 20,91 | 531 |
| 13 jun 2024 | 21,41 | 21,41 | 20,97 | 21,01 | 21,01 | 3308 |
| 12 jun 2024 | 21,50 | 21,50 | 21,37 | 21,37 | 21,37 | 576 |
| 11 jun 2024 | 21,09 | 21,17 | 21,09 | 21,17 | 21,17 | 251 |
| 10 jun 2024 | 20,97 | 21,26 | 20,97 | 21,26 | 21,26 | 4505 |
| 07 jun 2024 | 21,20 | 21,20 | 21,03 | 21,04 | 21,04 | 210 |
| 06 jun 2024 | 21,22 | 21,41 | 21,22 | 21,41 | 21,41 | 551 |
| 05 jun 2024 | 21,07 | 21,16 | 21,07 | 21,16 | 21,16 | 195 |
| 04 jun 2024 | 20,97 | 20,97 | 20,96 | 20,97 | 20,97 | 442 |
| 03 jun 2024 | 21,43 | 21,43 | 21,15 | 21,15 | 21,15 | 532 |
| 31 may 2024 | 21,27 | 21,36 | 21,15 | 21,28 | 21,28 | 11.922 |
| 30 may 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | 5 |
| 29 may 2024 | 21,25 | 21,28 | 21,25 | 21,28 | 21,28 | 420 |
| 28 may 2024 | 21,67 | 21,67 | 21,52 | 21,55 | 21,55 | 890 |
| 24 may 2024 | 21,41 | 21,57 | 21,41 | 21,49 | 21,49 | 484 |
| 23 may 2024 | 21,71 | 21,71 | 21,32 | 21,35 | 21,35 | 1869 |
| 22 may 2024 | 22,03 | 22,03 | 21,78 | 21,78 | 21,78 | 465 |
| 21 may 2024 | 22,10 | 22,10 | 22,01 | 22,08 | 22,08 | 2789 |
| 20 may 2024 | 22,28 | 22,38 | 22,28 | 22,31 | 22,31 | 517 |
| 17 may 2024 | 22,42 | 22,51 | 22,42 | 22,51 | 22,51 | 1402 |
| 16 may 2024 | 22,28 | 22,34 | 22,28 | 22,34 | 22,34 | 252 |
| 15 may 2024 | 22,17 | 22,21 | 22,01 | 22,21 | 22,21 | 7656 |
| 14 may 2024 | 21,94 | 22,03 | 21,94 | 22,03 | 22,03 | 1756 |
| 13 may 2024 | 22,11 | 22,26 | 22,01 | 22,02 | 22,02 | 3125 |
| 10 may 2024 | 22,06 | 22,06 | 21,78 | 21,82 | 21,82 | 1644 |
| 09 may 2024 | 21,92 | 21,97 | 21,82 | 21,97 | 21,97 | 2404 |
| 08 may 2024 | 21,62 | 21,72 | 21,57 | 21,72 | 21,72 | 204 |
| 07 may 2024 | 21,85 | 21,94 | 21,84 | 21,84 | 21,84 | 5099 |
| 06 may 2024 | 21,93 | 21,93 | 21,87 | 21,92 | 21,92 | 643 |
| 03 may 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | 141 |
| 02 may 2024 | 21,39 | 21,40 | 21,37 | 21,37 | 21,37 | 5139 |
| 01 may 2024 | 20,47 | 20,81 | 20,47 | 20,56 | 20,56 | 2524 |
| 30 abr 2024 | 20,64 | 20,65 | 20,45 | 20,45 | 20,45 | 2501 |
| 29 abr 2024 | 20,99 | 21,02 | 20,90 | 20,95 | 20,95 | 3636 |
| 26 abr 2024 | 20,72 | 20,95 | 20,72 | 20,87 | 20,87 | 1512 |
| 25 abr 2024 | 20,10 | 20,44 | 20,10 | 20,44 | 20,44 | 352 |
| 24 abr 2024 | 20,59 | 20,59 | 20,49 | 20,49 | 20,49 | 153 |
| 23 abr 2024 | 20,05 | 20,48 | 20,05 | 20,43 | 20,43 | 2507 |
| 22 abr 2024 | 19,82 | 19,95 | 19,75 | 19,94 | 19,94 | 844 |
| 19 abr 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | 5 |
| 18 abr 2024 | 19,77 | 19,82 | 19,71 | 19,71 | 19,71 | 1589 |
| 17 abr 2024 | 19,76 | 19,76 | 19,63 | 19,63 | 19,63 | 307 |
| 16 abr 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | 27 |
| 15 abr 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | 10 |
| 12 abr 2024 | 20,36 | 20,36 | 20,27 | 20,27 | 20,27 | 129 |
| 11 abr 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | 2 |
| 10 abr 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | 27 |
| 09 abr 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | 21 |
| 08 abr 2024 | 21,16 | 21,17 | 21,16 | 21,17 | 21,17 | 510 |
| 05 abr 2024 | 20,94 | 20,94 | 20,88 | 20,88 | 20,88 | 201 |
| 04 abr 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | 56 |
| 03 abr 2024 | 20,89 | 20,96 | 20,89 | 20,96 | 20,96 | 648 |
| 02 abr 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | 5 |
| 01 abr 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | 28 |
| 28 mar 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | 27 |
| 27 mar 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | 4 |
| 26 mar 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | 2 |
| 25 mar 2024 | 21,05 | 21,05 | 21,04 | 21,04 | 21,04 | 236 |
| 22 mar 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 21,07 | 1 |
| 21 mar 2024 | 21,58 | 21,58 | 21,56 | 21,56 | 21,56 | 213 |
| 20 mar 2024 | 21,34 | 21,34 | 21,34 | 21,34 | 21,34 | 164 |
| 19 mar 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | 13 |
| 18 mar 2024 | 21,41 | 21,41 | 21,35 | 21,35 | 21,35 | 557 |
| 15 mar 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | 62 |
| 14 mar 2024 | 21,55 | 21,55 | 21,45 | 21,45 | 21,45 | 137 |
| 13 mar 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | 47 |
| 12 mar 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | 10 |
| 11 mar 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | 227 |
| 08 mar 2024 | 21,61 | 21,61 | 21,45 | 21,50 | 21,50 | 660 |
| 07 mar 2024 | 21,40 | 21,45 | 21,39 | 21,45 | 21,45 | 524 |
| 06 mar 2024 | 21,49 | 21,57 | 21,49 | 21,52 | 21,52 | 860 |
| 05 mar 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | 34 |
| 04 mar 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | 76 |
| 01 mar 2024 | 21,44 | 21,92 | 21,44 | 21,88 | 21,88 | 336 |
| 29 feb 2024 | 21,53 | 21,53 | 21,40 | 21,40 | 21,40 | 475 |
| 28 feb 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 21,23 | 78 |
| 27 feb 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | 46 |
| 26 feb 2024 | 21,08 | 21,10 | 21,08 | 21,10 | 21,10 | 322 |
| 23 feb 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | 53 |
| 22 feb 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | 208 |
| 21 feb 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | 55 |
| 20 feb 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | 124 |
| 16 feb 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | 2 |
| 15 feb 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | 9 |
| 14 feb 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | 7 |
| 13 feb 2024 | 20,11 | 20,11 | 20,02 | 20,02 | 20,02 | 1005 |
| 12 feb 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | 148 |
| 09 feb 2024 | 20,23 | 20,38 | 20,23 | 20,38 | 20,38 | 132 |
| 08 feb 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | 522 |
| 07 feb 2024 | 20,09 | 20,09 | 20,09 | 20,09 | 20,09 | 27 |
| 06 feb 2024 | 20,06 | 20,19 | 20,06 | 20,19 | 20,19 | 249 |
| 05 feb 2024 | 19,76 | 19,91 | 19,76 | 19,86 | 19,86 | 1115 |
| 02 feb 2024 | 20,09 | 20,15 | 20,09 | 20,15 | 20,15 | 122 |
| 01 feb 2024 | 20,18 | 20,20 | 20,18 | 20,20 | 20,20 | 1099 |
| 31 ene 2024 | 19,97 | 20,16 | 19,90 | 19,90 | 19,90 | 432 |
| *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.