Datos Histórico Siren DIVCON Dividend Defender ETF - DFND

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	-1.4108	-3.24988251771	43.4108	44.76	41.94	858	43.38543553	SP
4	-1.06	-2.46168137483	43.06	44.76	39.75	1382	43.30752997	SP
12	-1.36	-3.13653136531	43.36	47.07	35.55	1089	43.00357223	SP
26	3.09	7.94140323824	38.91	47.07	35.55	697	42.05776093	SP
52	3.68	9.60334029228	38.32	47.07	33.54	1096	39.65355047	SP
156	0.85	2.06561360875	41.15	47.07	31.73	2475	36.3242149	SP
260	10.42	32.9955668144	31.58	47.07	27.38	6289	35.68877926	SP

Mejore su cartera: debates en tiempo real e ideas comerciales prácticas.

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1734478200	43.99	2.05	4.89	41.94	44.76	41.94	2126
1734391800	41.94	-0.72	-1.69	42.66	42.66	41.94	412
1734132600	42.66	-0.53	-1.23	43.19	43.19	42.2	89
1734046200	43.19	0.35	0.81	42.8415	43.19	42.8415	800
1733959800	42.8415	-0.57	-1.31	43.4108	43.4108	42.8415	862
1733873400	43.4108	0.06	0.14	43.27	43.4108	43.27	3
1733787000	43.3504	1.1	2.59	42.255	43.3504	42.255	15767
1733527800	42.255	-0.67	-1.56	42.925	42.925	42.255	86
1733441400	42.925	0.58	1.38	42.34	42.925	42.34	138
1733355000	42.34	-1.33	-3.04	43.6684	43.6684	42.34	197
1733268600	43.6684	1.19	2.81	42.4757	43.6684	42.4757	114
1733182200	42.4757	-0.04	-0.10	42.46	42.4757	42.46	558
1732917840	42.52	-0.55	-1.28	43.07	43.07	42.52	170
1732750200	43.07	0.12	0.28	44.25	44.25	43.07	155
1732663800	42.9501	-0.68	-1.55	42.99	42.99	41.95	483
1732577400	43.6252	0.74	1.73	43	43.6252	41.91	691
1732318200	42.8832	-0.42	-0.96	42.99	43	40.1	116
1732231800	43.3002	-0	-0.00	43.04	43.36	39.75	2363
1732145400	43.3009	0.24	0.56	43.06	43.3009	40.9	1050
1732059000	43.06	0.85	2.01	42.2131	43.06	42.2	601
1731972600	42.2131	-0.13	-0.30	42.3403	44.46	42.2131	1072
1731713400	42.3403	-1.37	-3.14	43.59	43.59	40.98	251
1731627000	43.715	2.61	6.34	40	43.715	39.3	1800
1731540600	41.11	-0.32	-0.76	41.425	42	39.75	1907
1731454200	41.425	-1.06	-2.49	41.44	42.02	41.425	155
1731367800	42.485	-0.95	-2.18	45.16	45.16	42.485	450
1731108600	43.43	0.11	0.25	44.67	45.44	43.43	451
1731022200	43.32	0.82	1.93	42.5	45.26	42.5	1104
1730935800	42.5	-0.84	-1.94	45.17	45.17	41.885	3272
1730849400	43.34	0.93	2.19	43.86	43.86	41.43	1149
1730763000	42.41	0.14	0.34	43.53	43.53	42.41	11
1730500200	42.265	0.73	1.76	41.535	42.265	40.28	495
1730413800	41.535	0	0.00	41.535	41.535	41.5	3
1730327400	41.535	1.88	4.73	39.66	41.75	39.24	1607
1730241000	39.66	1.1	2.85	38.61	39.66	35.55	2979
1730154600	38.56	-2.64	-6.41	40.05	40.05	38.56	765
1729895400	41.2	-1.85	-4.29	43.045	43.045	41.2	338
1729809000	43.045	-0.36	-0.82	43.36	43.36	43.045	182
1729722600	43.4	2.86	7.05	41.88	43.4	39.29	1064
1729636200	40.54	0	0.00	40.54	40.54	40.54	6
1729549800	40.54	0	0.00	40.54	40.54	40.54	3
1729290600	40.54	0	0.00	40.6	40.6	40.54	8
1729204200	40.54	0	0.00	40.54	40.54	40.54	85
1729117800	40.54	1.56	4.00	38.98	41.88	38.98	48
1729031400	38.98	0	0.00	39.21	39.21	38.98	4
1728945000	38.98	-4.33	-10.00	43.13	43.13	38.98	278
1728685800	43.31	0.02	0.05	43.29	45	43.29	128
1728599400	43.29	-0.29	-0.67	43.5	43.5	43.29	474
1728513000	43.58	-0.32	-0.73	45.49	45.49	43.01	205
1728426600	43.9	1.13	2.63	42.775	43.9	41.5	15915
1728340200	42.775	0.42	0.99	42.09	42.775	42.09	16
1728081000	42.355	0.38	0.92	41.97	42.355	41.97	111
1727994600	41.97	-0.85	-1.99	42.82	42.82	41.97	192
1727908200	42.82	-0.24	-0.56	43.06	44.36	42.82	3
1727821800	43.06	0.16	0.38	42.895	43.06	42.895	218
1727735400	42.895	-0.29	-0.66	43.03	43.03	42.895	1
1727476200	43.18	0.12	0.27	43.065	43.94	43.065	88
1727389800	43.065	0.17	0.40	43.94	43.94	43.065	20
1727303400	42.895	0.26	0.61	43.36	43.87	42.89	387
1727217000	42.635	0.47	1.11	42.0124	42.635	42.0124	119
1727130600	42.165	0.03	0.08	42.13	42.165	42.13	0
1726871400	42.13	-0.58	-1.35	42.65	42.65	42.13	2
1726785000	42.705	0.66	1.57	42.01	42.705	41.5	24
1726698600	42.045	-0.12	-0.27	42.05	42.05	42.045	4

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Siren DIVCON Dividend Defender ETF (DFND)

Mejore su cartera: debates en tiempo real e ideas comerciales prácticas.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Tendencias Ahora

Listas Principales

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Siren DIVCON Dividend Defender ETF (DFND) Histórico

Siren DIVCON Dividend Defender ETF (DFND)

Mejore su cartera: debates en tiempo real e ideas comerciales prácticas.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación