Datos Histórico Donoghue Forlines Innovation ETF - DFNV

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	0.15	0.399254724514	37.57	37.99	37.45	2351	37.7650795	SP
4	1.98	5.54001119194	35.74	38.49	35.65	1812	37.47504757	SP
12	4.1822	12.4701083553	33.5378	38.49	33	17828	33.56796857	SP
26	6.38	20.3573707722	31.34	38.49	28.26	9586	33.28935505	SP
52	10.03	36.222462983	27.69	38.49	26.92	9166	31.29406497	SP
156	7.77	25.9432387312	29.95	38.49	21.01	11326	26.18576332	SP
260	12.54	49.8014297061	25.18	38.49	21.01	14039	26.21620216	SP

Discusiones en tiempo real e ideas comerciales: opere con confianza con nuestra poderosa plataforma.

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1734478200	37.72	0	0.00	37.72	37.72	37.72	0
1734391800	37.72	0	0.00	37.72	37.72	37.72	0
1734132600	37.72	0	0.00	37.72	37.72	37.72	0
1734046200	37.72	-0.2	-0.52	37.45	37.85	37.45	9050
1733959800	37.9159	0.36	0.95	37.57	37.99	37.57	2805
1733873400	37.5575	-0.43	-1.14	38.04	38.04	37.5575	2372
1733787000	37.99	-0.39	-1.02	38.49	38.49	37.99	1714
1733527800	38.38	0.41	1.08	37.9693	38.41	37.9693	1285
1733441400	37.9693	-0.27	-0.70	38.18	38.1871	37.9693	1915
1733355000	38.2352	0.75	1.99	37.49	38.2352	37.49	1735
1733268600	37.49	0.23	0.62	37.18	37.49	37.18	697
1733182200	37.26	0.21	0.57	37.01	37.3	37	3287
1732917840	37.05	0.14	0.39	37.06	37.06	37.05	629
1732750200	36.9071	-0.41	-1.09	37.3156	37.3156	36.77	1869
1732663800	37.3156	0.15	0.39	37.22	37.3156	37.2	460
1732577400	37.17	0.18	0.49	37.4	37.5686	37.17	3538
1732318200	36.9902	0.47	1.29	36.45	36.9902	36.45	819
1732231800	36.5209	0.65	1.81	36.26	36.64	36.26	860
1732145400	35.87	0.1	0.28	35.74	35.87	35.65	2308
1732059000	35.77	0.32	0.90	35.17	35.79	35.17	2528
1731972600	35.45	-0.06	-0.18	35.55	35.63	35.38	19724
1731713400	35.5125	-0.64	-1.77	35.92	35.92	35.42	812
1731627000	36.1513	-0.29	-0.79	36.43	36.43	36.1513	2518
1731540600	36.44	-0.05	-0.14	36.61	36.7	36.44	1799
1731454200	36.49	-0.18	-0.49	36.53	36.65	36.49	3289
1731367800	36.67	0.24	0.66	36.57	36.705	36.47	4088
1731108600	36.43	0.23	0.65	36.12	36.47	36.12	1775
1731022200	36.1963	0.68	1.90	35.9	36.21	35.9	2152
1730935800	35.52	0.9	2.60	35.35	35.52	35.31	753
1730849400	34.62	0.54	1.59	34.2	34.62	34.2	1562
1730763000	34.0765	-0.07	-0.22	34.06	34.22	34.05	1069
1730500200	34.15	0.13	0.37	34.11	34.2914	34.05	1016
1730413800	34.0231	-0.4	-1.15	34.28	34.28	33.975	914
1730327400	34.4192	-0.25	-0.72	34.52	34.645	34.4192	5158
1730241000	34.6704	0.34	0.99	34.29	34.6704	34.29	2446
1730154600	34.3296	0.16	0.46	34.385	34.435	34.31	4052
1729895400	34.1727	0.07	0.21	34.29	34.4	34.1727	571
1729809000	34.0998	0.09	0.25	34.17	34.18	33.99	920
1729722600	34.014	-0.53	-1.54	34.33	34.33	33.91	1460
1729636200	34.5452	-0.04	-0.13	34.46	34.55	34.41	3261
1729549800	34.59	-0.05	-0.14	34.54	34.69	34.43	3937
1729290600	34.6392	0.07	0.19	34.72	34.72	34.59	649
1729204200	34.5723	0.05	0.15	34.75	34.75	34.52	2474
1729117800	34.52	-0.02	-0.05	34.5383	34.5383	34.34	338
1729031400	34.5383	-0.26	-0.75	34.83	34.83	34.5383	482
1728945000	34.8003	0.18	0.52	34.74	34.8003	34.7	645
1728685800	34.6195	0.2	0.58	34.42	34.63	34.41	866
1728599400	34.42	0.07	0.20	34.16	34.42	34.16	914
1728513000	34.35	0.5	1.49	33.85	34.35	33.85	4402
1728426600	33.8466	0.46	1.37	33.509999	33.88	33.509999	11688
1728340200	33.3903	-0.35	-1.04	33.6	33.6	33.34	11479
1728081000	33.7408	0.45	1.35	33.29	33.7408	33.29	2679
1727994600	33.29	-0.01	-0.03	33.119999	33.42	33.07	880826
1727908200	33.299999	0.23	0.70	33.03	33.36	33.03	670
1727821800	33.07	-0.54	-1.61	33.409999	33.409999	33	24104
1727735400	33.6102	0.16	0.48	33.2	33.6102	33.2	1885
1727476200	33.450499	-0.1	-0.29	33.548499	33.548499	33.450499	391
1727389800	33.548499	0.2	0.60	33.3494	33.548499	33.3494	961
1727303400	33.3494	-0.19	-0.56	33.537799	33.537799	33.299999	6451
1727217000	33.537799	0.15	0.44	33.52	33.537799	33.52	263
1727130600	33.3903	0.09	0.26	33.4	33.4	33.3903	178
1726871400	33.3039	0.09	0.28	33.21	33.3039	33.048099	685
1726785000	33.21	0.63	1.93	33.22	33.34	33.21	1420
1726698600	32.582	0.05	0.16	32.6	32.88	32.57	930

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Donoghue Forlines Innovation ETF (DFNV)

Discusiones en tiempo real e ideas comerciales: opere con confianza con nuestra poderosa plataforma.

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

Donoghue Forlines Innovation ETF (DFNV) Histórico

Donoghue Forlines Innovation ETF (DFNV)

Discusiones en tiempo real e ideas comerciales: opere con confianza con nuestra poderosa plataforma.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación