Datos Histórico Proshares S&P Kensho Smart Factories ETF - MAKX

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	0.6599	1.52789997685	43.19	43.93	41.48	39	43.28740964	SP
4	2.6299	6.38015526443	41.22	43.93	40.08	259	41.79193139	SP
12	3.5816	8.89434120636	40.2683	43.93	40.08	262	41.97479624	SP
26	9.1434	26.3449209802	34.7065	43.93	34.246	178	40.33419815	SP
52	8.0599	22.5199776474	35.79	43.93	34.246	134	39.43578006	SP
156	7.9199	22.0425827999	35.93	43.93	26.8561	176	34.72214172	SP
260	3.6399	9.05222581447	40.21	45.0502	26.8561	314	38.18869174	SP

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

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1738884600	43.8499	0.12	0.26	43.93	43.93	43.8499	32
1738798200	43.7341	0.26	0.59	43.46	43.7341	43.46	101
1738711800	43.4781	1.26	2.97	43.05	43.4781	43.05	3
1738625400	42.2231	-0.21	-0.49	41.48	42.2231	41.48	55
1738366200	42.429	-0.31	-0.72	43.19	43.19	42.429	6
1738279800	42.7347	0.59	1.40	43.05	43.05	42.7347	230
1738193400	42.1427	-0.23	-0.55	42.43	42.43	42.1427	41
1738107000	42.3763	0.25	0.58	42.31	42.3763	42.31	950
1738020600	42.1309	-1.25	-2.89	42.8	42.8	42.1309	478
1737761400	43.3825	0.49	1.15	43.68	43.68	43.36	147
1737675000	42.891	0	0.00	42.891	42.891	42.891	0
1737588600	42.891	0.05	0.12	42.86	42.891	42.86	8
1737502200	42.8391	0.74	1.75	42.36	42.92	42.36	551
1737156600	42.1012	0.08	0.18	42.31	42.31	42.1012	51
1737070200	42.0259	0.57	1.38	41.95	42.0259	41.95	101
1736983800	41.455	0.62	1.52	41.53	41.53	41.455	224
1736897400	40.8362	0.35	0.87	40.66	40.8362	40.66	354
1736811000	40.4845	-0.18	-0.44	40.27	40.4845	40.08	1000
1736551800	40.6618	-1.11	-2.66	41.33	41.34	40.6618	972
1736379000	41.7749	-0.79	-1.85	42.49	42.49	41.7749	526
1736292600	42.5636	-0.45	-1.04	43.28	43.28	42.5636	34
1736206200	43.0093	0.34	0.79	43.18	43.18	43.0093	232
1735947000	42.6742	1.59	3.88	42.6742	42.6742	42.6742	53
1735860600	41.0793	-0.09	-0.23	41.61	41.61	41.0793	123
1735687800	41.173	-0.19	-0.46	41.22	41.22	41.13	673
1735601400	41.3641	-0.44	-1.05	41.3641	41.3641	41.3641	5
1735342200	41.8049	-0.87	-2.05	42.38	42.38	41.8049	74
1735255800	42.6786	0.35	0.84	42.6786	42.6786	42.6786	61
1735077840	42.3241	0.71	1.71	42.3241	42.3241	42.3241	1
1734996600	41.6107	-0.05	-0.13	41.98	41.98	41.52	208
1734737400	41.6636	0.61	1.48	41.6636	41.6636	41.6636	100
1734651000	41.0564	-0.25	-0.60	41.74	41.74	41.0564	414
1734564600	41.3039	-1.38	-3.23	42.77	42.77	41.3039	30
1734478200	42.6826	-0.11	-0.27	42.63	42.6826	42.63	363
1734391800	42.7968	0.44	1.03	42.5	42.7968	42.5	562
1734132600	42.3608	-0.54	-1.27	42.3608	42.3608	42.3608	0
1734046200	42.905	0.46	1.07	42.905	42.905	42.905	1
1733959800	42.4492	0.25	0.58	42.4492	42.4492	42.4492	15
1733873400	42.2038	-0.35	-0.82	42.2038	42.2038	42.2038	3
1733787000	42.5546	0.4	0.94	42.26	42.5546	42.26	6
1733527800	42.1591	0.81	1.96	41.52	42.1591	41.52	6
1733441400	41.3505	-0.55	-1.30	41.45	41.466	41.3505	737
1733355000	41.8961	0.04	0.09	41.92	41.92	41.8961	212
1733268600	41.8578	-0.38	-0.90	42.17	42.17	41.51	671
1733182200	42.2369	-0.04	-0.09	42.16	42.2369	42.16	73
1732917840	42.273	0.11	0.26	42.273	42.273	42.273	7
1732750200	42.1627	-0.35	-0.81	42.31	42.94	42.1627	2161
1732663800	42.5089	-0.42	-0.98	42.86	42.91	42.5089	1211
1732577400	42.9305	0.77	1.83	42.59	42.9305	42.59	375
1732318200	42.1604	0.69	1.67	41.45	42.1604	41.45	960
1732231800	41.4694	0.66	1.61	41.4694	41.4694	41.4694	1
1732145400	40.8106	0.14	0.35	40.49	40.8106	40.49	350
1732059000	40.6667	0.2	0.49	40.6667	40.6667	40.6667	1
1731972600	40.468	0.2	0.50	40.468	40.468	40.468	0
1731713400	40.2683	-0.73	-1.79	40.2683	40.2683	40.2683	20
1731627000	41.0017	-0.87	-2.09	41.79	41.79	41.0017	540
1731540600	41.8764	0.24	0.57	42.2	42.2001	41.8764	424
1731454200	41.6407	-0.87	-2.04	41.52	41.6407	41.52	144
1731367800	42.5059	1.35	3.27	42.34	42.5059	42.34	21
1731108600	41.1604	0.05	0.12	41.1604	41.1604	41.1604	21
1731022200	41.1096	0.55	1.36	40.56	41.1096	40.56	7

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Proshares S&P Kensho Smart Factories ETF (MAKX)

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

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

Proshares S&P Kensho Smart Factories ETF (MAKX) Histórico

Proshares S&P Kensho Smart Factories ETF (MAKX)

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

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Quitar anuncios