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 charts Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.

HUSV First Trust Horizon Managed Volatility Domestic Etf

35.2085
-0.0536 (-0.15%)
14 Jun 2024 - Cerrado
Retrasado por 15 minutos

HUSV Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
14 Jun 2024 35.2085 -0.05 -0.15% 35.10 35.2299 35.01 5,032
13 Jun 2024 35.2621 0.01 0.02% 35.0427 35.2621 35.0427 9,258
12 Jun 2024 35.256 -0.02 -0.06% 35.29 35.3087 35.25 4,278
11 Jun 2024 35.2781 -0.04 -0.11% 35.21 35.2781 35.17 2,146
10 Jun 2024 35.3174 -0.02 -0.07% 35.29 35.345 35.2141 3,618
07 Jun 2024 35.3415 0.02 0.06% 35.32 35.5087 35.32 2,292
06 Jun 2024 35.32 -0.01 -0.03% 35.3622 35.3701 35.30 3,677
05 Jun 2024 35.3312 0.06 0.17% 35.36 35.3672 35.28 4,443
04 Jun 2024 35.2705 0.23 0.66% 34.98 35.3149 34.98 3,883
03 Jun 2024 35.038 -0.05 -0.13% 35.10 35.15 35.00 2,717
31 May 2024 35.0852 0.51 1.47% 34.64 35.0852 34.565 2,627
30 May 2024 34.5771 0.20 0.57% 34.45 34.595 34.45 12,761
29 May 2024 34.38 -0.24 -0.71% 34.43 34.48 34.38 1,986
28 May 2024 34.6243 -0.37 -1.05% 34.96 34.96 34.55 6,192
24 May 2024 34.9901 0.01 0.03% 35.01 35.0598 34.9901 1,796
23 May 2024 34.98 -0.39 -1.10% 35.35 35.35 34.93 5,464
22 May 2024 35.37 0.03 0.08% 35.30 35.485 35.30 3,478
21 May 2024 35.34 0.04 0.11% 35.36 35.36 35.21 7,866
20 May 2024 35.30 -0.19 -0.54% 35.46 35.46 35.30 4,745
17 May 2024 35.4923 0.04 0.11% 35.50 35.50 35.41 6,341
16 May 2024 35.4523 0.18 0.52% 35.39 35.47 35.39 5,641
15 May 2024 35.2687 0.19 0.54% 35.15 35.2687 35.15 1,993
14 May 2024 35.0799 -0.01 -0.03% 35.18 35.18 34.9361 1,830
13 May 2024 35.09 -0.04 -0.11% 35.21 35.255 35.06 5,477
10 May 2024 35.1291 0.06 0.17% 35.10 35.1291 35.095 979
09 May 2024 35.0686 0.17 0.47% 34.92 35.0686 34.92 4,727
08 May 2024 34.9031 0.04 0.13% 34.82 34.9031 34.82 4,735
07 May 2024 34.8591 0.26 0.74% 34.76 34.8591 34.76 2,844
06 May 2024 34.6029 0.13 0.38% 34.55 34.6029 34.4734 2,223
03 May 2024 34.472 0.23 0.67% 34.45 34.48 34.3001 2,642
02 May 2024 34.2422 -0.06 -0.18% 34.37 34.37 34.2372 1,706
01 May 2024 34.305 -0.03 -0.08% 34.26 34.558 34.19 4,168
30 Abr 2024 34.3338 -0.34 -0.98% 34.50 34.51 34.3338 3,071
29 Abr 2024 34.6727 0.07 0.20% 34.735 34.735 34.6051 3,795
26 Abr 2024 34.6027 -0.11 -0.31% 34.67 34.7151 34.6027 3,725
25 Abr 2024 34.71 -0.10 -0.29% 34.70 34.81 34.54 13,041
24 Abr 2024 34.81 0.07 0.21% 34.65 34.81 34.6192 7,287
23 Abr 2024 34.7373 0.23 0.66% 34.72 34.77 34.72 1,600
22 Abr 2024 34.5103 0.20 0.59% 34.47 34.6753 34.38 15,809
19 Abr 2024 34.3095 0.28 0.84% 34.15 34.3095 34.15 8,338
18 Abr 2024 34.0249 0.04 0.12% 34.18 34.18 33.967 4,742
17 Abr 2024 33.9828 0.05 0.15% 34.04 34.04 33.89 3,756
16 Abr 2024 33.9327 -0.08 -0.24% 34.04 34.0451 33.902 6,125
15 Abr 2024 34.0154 -0.19 -0.54% 34.51 34.51 34.01 2,552
12 Abr 2024 34.2014 -0.32 -0.92% 34.37 34.4562 34.16 10,887
11 Abr 2024 34.52 -0.27 -0.77% 34.77 34.77 34.52 16,272
10 Abr 2024 34.7889 -0.29 -0.82% 34.77 34.8408 34.7046 2,676
09 Abr 2024 35.0768 0.08 0.22% 35.09 35.09 34.9457 4,438
08 Abr 2024 34.9997 -0.03 -0.09% 35.02 35.08 34.9997 4,797
05 Abr 2024 35.03 0.12 0.35% 34.88 35.09 34.88 1,898
04 Abr 2024 34.9072 -0.36 -1.03% 35.42 35.4559 34.88 4,792
03 Abr 2024 35.2698 -0.10 -0.28% 35.37 35.387 35.235 12,286
02 Abr 2024 35.3687 -0.18 -0.51% 35.43 35.435 35.3301 44,454
01 Abr 2024 35.5488 -0.23 -0.65% 35.68 35.68 35.52 4,415
28 Mar 2024 35.7827 0.08 0.23% 35.75 35.7827 35.7164 2,859
27 Mar 2024 35.70 0.53 1.51% 35.39 35.70 35.39 5,612
26 Mar 2024 35.17 -0.05 -0.16% 35.25 35.32 35.17 4,755
25 Mar 2024 35.2247 -0.19 -0.54% 35.40 35.40 35.2247 9,286
22 Mar 2024 35.4177 -0.11 -0.30% 35.54 35.54 35.39 2,265
21 Mar 2024 35.5244 0.03 0.09% 35.52 35.5688 35.52 4,499
20 Mar 2024 35.4936 0.05 0.14% 35.44 35.525 35.41 6,452
19 Mar 2024 35.4457 0.24 0.69% 35.24 35.4457 35.24 20,830
18 Mar 2024 35.2037 0.06 0.18% 35.24 35.31 35.2037 2,914

Su Consulta Reciente

Delayed Upgrade Clock