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.

KMLM KFA Mount Lucas Managed Futures Index Strategy ETF

28.49
0.00 (0.00%)
14 Jun 2024 - Cerrado
Retrasado por 15 minutos

KMLM Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
14 Jun 2024 28.49 0.00 0.00% 28.67 28.67 28.3265 81,728
13 Jun 2024 28.49 -0.17 -0.59% 28.58 28.6699 28.41 101,691
12 Jun 2024 28.66 -0.14 -0.49% 28.65 28.6697 28.47 140,441
11 Jun 2024 28.80 -0.16 -0.55% 28.92 28.95 28.75 68,066
10 Jun 2024 28.96 0.21 0.73% 28.85 28.99 28.80 211,807
07 Jun 2024 28.75 -0.02 -0.07% 28.92 28.9291 28.75 185,059
06 Jun 2024 28.77 -0.05 -0.17% 28.82 28.90 28.6749 100,654
05 Jun 2024 28.82 -0.09 -0.31% 29.04 29.04 28.7501 93,097
04 Jun 2024 28.91 -0.28 -0.96% 29.10 29.10 28.835 134,615
03 Jun 2024 29.19 -0.41 -1.39% 29.36 29.4932 29.1585 71,403
31 May 2024 29.60 -0.08 -0.27% 29.65 29.68 29.48 89,455
30 May 2024 29.68 -0.25 -0.84% 29.62 29.8299 29.5901 96,041
29 May 2024 29.93 0.49 1.66% 29.63 29.98 29.53 329,049
28 May 2024 29.44 0.20 0.68% 29.17 29.5051 29.17 95,572
24 May 2024 29.2401 0.10 0.34% 29.20 29.35 29.16 56,067
23 May 2024 29.14 0.03 0.10% 28.99 29.235 28.8625 90,335
22 May 2024 29.11 -0.26 -0.89% 29.34 29.3494 29.0101 76,924
21 May 2024 29.37 0.01 0.03% 29.43 29.46 29.16 80,463
20 May 2024 29.36 -0.16 -0.54% 29.77 29.77 29.255 70,225
17 May 2024 29.52 0.15 0.51% 29.56 29.68 29.38 62,144
16 May 2024 29.37 0.01 0.03% 29.26 29.48 29.1201 194,180
15 May 2024 29.36 -0.29 -0.98% 29.47 29.5199 29.143 77,640
14 May 2024 29.65 -0.08 -0.27% 29.70 29.7606 29.57 43,882
13 May 2024 29.73 -0.03 -0.10% 29.72 29.85 29.53 41,595
10 May 2024 29.76 0.09 0.32% 29.56 29.90 29.56 66,989
09 May 2024 29.6652 -0.16 -0.55% 29.67 29.85 29.65 72,587
08 May 2024 29.83 0.33 1.12% 29.60 29.9099 29.60 106,155
07 May 2024 29.50 -0.05 -0.17% 29.60 29.60 29.31 69,595
06 May 2024 29.55 -0.12 -0.40% 29.75 29.9103 29.4101 367,981
03 May 2024 29.67 -0.55 -1.81% 29.52 29.87 29.52 53,040
02 May 2024 30.216 -0.73 -2.37% 30.73 30.73 30.14 84,474
01 May 2024 30.95 -0.19 -0.61% 30.85 31.1899 30.7375 51,703
30 Abr 2024 31.1403 0.34 1.10% 30.84 31.16 30.76 81,473
29 Abr 2024 30.80 -0.31 -1.00% 31.06 31.0636 30.63 98,528
26 Abr 2024 31.11 0.12 0.40% 31.23 31.23 30.95 66,238
25 Abr 2024 30.9859 0.18 0.57% 31.06 31.06 30.8101 52,296
24 Abr 2024 30.81 0.13 0.42% 30.69 30.9473 30.69 24,241
23 Abr 2024 30.68 -0.18 -0.58% 30.76 30.7799 30.51 56,507
22 Abr 2024 30.86 -0.24 -0.78% 31.10 31.10 30.7501 150,934
19 Abr 2024 31.1017 -0.10 -0.32% 31.24 31.25 30.9471 35,742
18 Abr 2024 31.20 0.14 0.45% 31.06 31.20 30.9501 52,271
17 Abr 2024 31.06 -0.22 -0.70% 31.21 31.40 31.05 31,661
16 Abr 2024 31.28 -0.06 -0.19% 31.35 31.40 31.1619 186,216
15 Abr 2024 31.34 0.46 1.49% 31.26 31.35 30.9611 212,296
12 Abr 2024 30.88 0.03 0.10% 31.05 31.1578 30.8701 81,691
11 Abr 2024 30.85 0.16 0.52% 30.76 30.979 30.6694 67,625
10 Abr 2024 30.69 0.25 0.82% 30.44 30.80 30.425 69,943
09 Abr 2024 30.44 0.07 0.23% 30.48 30.50 30.285 247,336
08 Abr 2024 30.37 0.01 0.03% 30.36 30.4999 30.2201 67,975
05 Abr 2024 30.36 0.01 0.03% 30.36 30.498 30.35 171,730
04 Abr 2024 30.35 0.01 0.03% 30.59 30.59 30.21 184,670
03 Abr 2024 30.34 -0.02 -0.07% 30.49 30.50 30.14 183,101
02 Abr 2024 30.36 0.17 0.56% 30.26 30.368 30.0501 110,376
01 Abr 2024 30.19 0.30 1.00% 29.90 30.25 29.8406 332,120
28 Mar 2024 29.89 -0.08 -0.27% 30.00 30.00 29.72 95,466
27 Mar 2024 29.97 0.18 0.60% 29.77 30.00 29.77 42,090
26 Mar 2024 29.79 -0.13 -0.43% 29.82 29.9199 29.67 60,928
25 Mar 2024 29.92 0.13 0.43% 29.81 29.9799 29.6831 129,948
22 Mar 2024 29.791 0.07 0.24% 29.72 29.87 29.72 58,184
21 Mar 2024 29.72 -0.08 -0.27% 29.71 29.8999 29.667 46,288
20 Mar 2024 29.80 -0.10 -0.33% 29.98 30.00 29.73 436,076
19 Mar 2024 29.90 0.05 0.17% 29.85 29.98 29.81 34,402
18 Mar 2024 29.85 0.20 0.68% 29.65 29.96 29.65 48,807