ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for default Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.

EIPX Ft Energy Income Partners Strategy ETF

23.4184
-0.1616 (-0.69%)
26 Jun 2024 - Cerrado
Retrasado por 15 minutos

EIPX Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
26 Jun 2024 23.4184 -0.16 -0.69% 23.48 23.48 23.29 14,095
25 Jun 2024 23.58 -0.03 -0.13% 23.55 23.58 23.465 18,623
24 Jun 2024 23.61 0.47 2.03% 23.20 23.64 23.15 3,915
21 Jun 2024 23.14 0.00 0.00% 23.17 23.21 23.12 16,370
20 Jun 2024 23.14 0.10 0.43% 23.03 23.21 23.03 52,602
18 Jun 2024 23.04 0.16 0.72% 23.04 23.12 23.00 36,991
17 Jun 2024 22.8752 0.06 0.24% 22.84 23.00 22.77 3,957
14 Jun 2024 22.82 -0.24 -1.04% 22.95 22.95 22.78 53,246
13 Jun 2024 23.06 -0.26 -1.13% 23.23 23.23 22.97 85,831
12 Jun 2024 23.3241 -0.05 -0.20% 23.47 23.49 23.3241 17,798
11 Jun 2024 23.37 -0.09 -0.38% 23.36 23.395 23.1604 37,517
10 Jun 2024 23.46 0.26 1.12% 23.21 23.49 23.21 23,316
07 Jun 2024 23.2004 -0.12 -0.49% 23.1919 23.30 23.1919 11,933
06 Jun 2024 23.3155 0.00 0.01% 23.28 23.365 23.255 4,654
05 Jun 2024 23.3131 0.02 0.09% 23.33 23.3399 23.25 67,732
04 Jun 2024 23.2917 -0.16 -0.68% 23.14 23.2917 23.10 12,917
03 Jun 2024 23.45 -0.40 -1.68% 23.92 23.92 23.3601 84,098
31 May 2024 23.85 0.40 1.71% 23.55 23.85 23.52 59,895
30 May 2024 23.45 0.10 0.44% 23.36 23.455 23.36 87,096
29 May 2024 23.3471 -0.25 -1.07% 23.53 23.53 23.27 153,826
28 May 2024 23.60 0.13 0.56% 23.60 23.62 23.49 31,483
24 May 2024 23.4681 0.11 0.45% 23.48 23.52 23.45 51,873
23 May 2024 23.3622 -0.24 -1.01% 23.3622 23.3622 23.3622 453
22 May 2024 23.6006 -0.36 -1.52% 23.88 23.88 23.5401 4,780
21 May 2024 23.9641 -0.08 -0.32% 24.01 24.08 23.94 38,510
20 May 2024 24.04 0.03 0.12% 23.99 24.05 23.97 69,024
17 May 2024 24.01 0.26 1.09% 23.84 24.01 23.79 37,822
16 May 2024 23.75 -0.14 -0.59% 23.85 23.932 23.75 19,988
15 May 2024 23.8908 0.06 0.27% 23.84 23.91 23.70 20,055
14 May 2024 23.8275 0.13 0.53% 23.73 23.83 23.68 7,529
13 May 2024 23.7009 -0.10 -0.42% 23.85 23.85 23.70 3,063
10 May 2024 23.80 -0.02 -0.08% 23.91 23.91 23.71 2,209
09 May 2024 23.82 0.22 0.93% 23.61 23.82 23.61 5,696
08 May 2024 23.60 0.09 0.38% 23.43 23.60 23.43 7,856
07 May 2024 23.51 0.09 0.36% 23.52 23.555 23.46 11,223
06 May 2024 23.425 0.15 0.62% 23.42 23.4794 23.42 1,673
03 May 2024 23.28 0.06 0.26% 23.31 23.31 23.13 6,860
02 May 2024 23.22 0.22 0.96% 23.05 23.22 23.05 8,934
01 May 2024 23.00 -0.16 -0.69% 23.11 23.12 22.905 41,163
30 Abr 2024 23.16 -0.43 -1.82% 23.51 23.51 23.15 17,535
29 Abr 2024 23.59 0.13 0.57% 23.46 23.59 23.46 21,778
26 Abr 2024 23.4552 -0.03 -0.15% 23.49 23.4999 23.38 5,303
25 Abr 2024 23.49 0.07 0.30% 23.35 23.58 23.31 18,906
24 Abr 2024 23.42 0.05 0.21% 23.33 23.425 23.33 4,779
23 Abr 2024 23.37 0.15 0.64% 23.22 23.3985 23.22 12,222
22 Abr 2024 23.2207 0.12 0.52% 23.09 23.30 22.97 7,222
19 Abr 2024 23.1007 0.29 1.27% 22.80 23.15 22.80 5,178
18 Abr 2024 22.81 0.05 0.24% 22.82 22.91 22.755 33,748
17 Abr 2024 22.7563 0.08 0.37% 22.72 22.82 22.67 16,188
16 Abr 2024 22.6729 -0.21 -0.91% 22.82 22.82 22.59 4,506
15 Abr 2024 22.88 -0.21 -0.91% 23.18 23.18 22.85 19,809
12 Abr 2024 23.0897 -0.26 -1.11% 23.55 23.55 23.0897 870
11 Abr 2024 23.35 -0.03 -0.13% 23.48 23.48 23.20 5,825
10 Abr 2024 23.38 -0.09 -0.37% 23.36 23.415 23.27 12,709
09 Abr 2024 23.4671 -0.05 -0.20% 23.56 23.56 23.42 3,805
08 Abr 2024 23.5152 0.03 0.11% 23.57 23.5996 23.5152 5,831
05 Abr 2024 23.49 0.09 0.38% 23.41 23.495 23.30 4,515
04 Abr 2024 23.40 -0.08 -0.34% 23.55 23.5697 23.40 2,669
03 Abr 2024 23.48 0.15 0.64% 23.37 23.495 23.37 87,772
02 Abr 2024 23.33 0.22 0.95% 23.15 23.33 23.15 211,079
01 Abr 2024 23.11 0.06 0.26% 23.08 23.12 23.03 17,320