Datos Histórico VanEck Durable High Dividend ETF - DURA

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	0.375	1.11342042755	33.68	34.235	33.185	9402	33.70921532	SP
4	1.095	3.32220873786	32.96	34.235	32.7896	7653	33.47846222	SP
12	0.2964	0.877998495198	33.7586	34.235	32.08	7242	33.18108943	SP
26	0.005	0.014684287812	34.05	35.11	32.08	5665	33.77466074	SP
52	2.895	9.29075738126	31.16	35.11	30.59	7190	32.64054168	SP
156	2.205	6.92307692308	31.85	35.11	27.39	11624	31.25846156	SP
260	8.385	32.6645890144	25.67	35.11	19.9162	11040	30.1065169	SP

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

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1741390200	34.055	0.52	1.54	33.549999	34.06	33.549999	12814
1741303800	33.54	0.04	0.11	33.28	33.56	33.229999	8132
1741217400	33.5036	0.08	0.23	33.428199	33.56	33.185	12768
1741131000	33.428199	-0.45	-1.33	33.92	33.92	33.428199	3900
1741044600	33.878	-0.13	-0.39	34.07	34.235	33.75	11991
1740785400	34.01	0.46	1.37	33.68	34.01	33.641	10218
1740699000	33.549999	0.05	0.14	33.57	33.74	33.4976	28775
1740612600	33.5036	-0.38	-1.13	33.89	33.89	33.47	8565
1740526200	33.888	0.06	0.19	33.82	33.9	33.82	7391
1740439800	33.8252	0.18	0.52	33.75	34	33.72	3603
1740180600	33.65	-0	-0.01	33.66	33.75	33.65	5769
1740094200	33.6534	0.24	0.73	33.4084	33.6534	33.4084	1394
1740007800	33.4084	0.24	0.72	33.09	33.43	33.09	7419
1739921400	33.17	0.15	0.46	32.939999	33.189999	32.939999	2648
1739575800	33.0168	-0.1	-0.31	33.1	33.31	33.0168	2184
1739489400	33.1206	0.19	0.58	32.9305	33.1206	32.93	3958
1739403000	32.9305	-0.29	-0.87	33.220399	33.220399	32.9305	5100
1739316600	33.220399	0.18	0.54	33.0435	33.220399	32.97	4355
1739230200	33.0435	0.25	0.77	32.979999	33.0435	32.93	3618
1738971000	32.7896	-0.17	-0.52	32.96	33	32.7896	13613
1738884600	32.96	-0.21	-0.63	33.1695	33.1695	32.88	2924
1738798200	33.1695	0.18	0.54	32.9923	33.2	32.9099	5134
1738711800	32.9923	-0.12	-0.36	32.89	33.02	32.89	3266
1738625400	33.1122	0.02	0.06	32.84	33.189999	32.84	13354
1738366200	33.0927	-0.16	-0.49	33.36	33.36	33.09	3057
1738279800	33.256999	-0.07	-0.22	33.24	33.304499	33.1358	3767
1738193400	33.3298	-0.05	-0.16	33.39	33.52	33.3298	5881
1738107000	33.3821	-0.27	-0.80	33.6529	33.6529	33.299999	9273
1738020600	33.6529	0.45	1.35	33.17	33.66	33.17	3174
1737761400	33.205399	0.19	0.56	33.217399	33.29	33.1901	2325
1737675000	33.02	0	0.00	33.02	33.02	33.02	0
1737588600	33.02	-0.39	-1.17	33.411	33.411	33.02	6468
1737502200	33.411	0.13	0.39	33.409999	33.5	33.38	7197
1737156600	33.28	0.12	0.36	33.33	33.36	33.25	5956
1737070200	33.159999	0.31	0.94	32.850299	33.159999	32.84	21082
1736983800	32.850299	0.22	0.69	32.89	32.92	32.850299	891
1736897400	32.6265	0.17	0.51	32.46	32.6265	32.4	3665
1736811000	32.46	0.33	1.03	32.18	32.46	32.18	5971
1736551800	32.13	-0.42	-1.29	32.49	32.57	32.08	8069
1736379000	32.549999	0.03	0.09	32.409999	32.549999	32.25	5231
1736292600	32.52	0.09	0.27	32.57	32.781999	32.479999	2882
1736206200	32.430999	-0.29	-0.88	32.77	32.82	32.430999	7975
1735947000	32.72	0.14	0.43	32.58	32.7637	32.58	2014
1735860600	32.58	0.02	0.06	32.68	32.81	32.5	5182
1735687800	32.5616	0.13	0.39	32.479999	32.57	32.479999	4046
1735601400	32.435699	-0.23	-0.72	32.5	32.5	32.259999	4346
1735342200	32.67	-0.51	-1.54	32.78	32.82	32.64	1608
1735255800	33.18	0.02	0.05	33.1627	33.229999	33.119999	11036
1735077840	33.1627	0.19	0.59	32.97	33.1627	32.97	3944
1734996600	32.9698	0.13	0.40	32.729999	32.9698	32.65	5156
1734737400	32.84	0.34	1.04	32.5018	32.970799	32.5018	1442
1734651000	32.5018	-0.14	-0.42	32.6376	32.68	32.5018	16155
1734564600	32.6376	-0.73	-2.19	33.17	33.299999	32.6376	25543
1734478200	33.368899	-0.01	-0.04	33.381	33.4	33.27	12793
1734391800	33.381	-0.33	-0.98	33.73	33.73	33.381	10798
1734132600	33.71	-0.05	-0.14	33.7586	33.7586	33.71	22806
1734046200	33.7586	-0.02	-0.05	33.7741	33.78	33.7	2208
1733959800	33.7741	-0.2	-0.60	34.06	34.06	33.7741	88
1733873400	33.9779	-0.12	-0.34	34.18	34.18	33.85	1650
1733787000	34.0931	-0.11	-0.33	34.26	34.26	34.0931	4488

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

VanEck Durable High Dividend ETF (DURA)

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

DURA Finanzas

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

VanEck Durable High Dividend ETF (DURA) Histórico

VanEck Durable High Dividend ETF (DURA)

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

DURA Finanzas

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Quitar anuncios