Datos Histórico Smartetfs Smart Transportation and Technology ETF - MOTO

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	0.5157	1.2148409894	42.45	42.93	42.1679	762	42.45559863	SP
4	-0.4843	-1.11461449942	43.45	44.2137	42.1679	544	42.89625567	SP
12	-0.4243	-0.977875086425	43.39	44.23	36.55	1892	42.65876908	SP
26	-1.7917	-4.00313691144	44.7574	46.54	36.55	1283	42.87852398	SP
52	3.1757	7.98115104298	39.79	46.54	36.55	1106	42.27173132	SP
156	-6.8243	-13.7061658968	49.79	50.22	30.54	1194	41.24972712	SP
260	18.3857	74.7994304312	24.58	50.22	17	1620	40.32207422	SP

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

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1732318200	42.9657	0.2	0.47	42.62	42.9657	42.62	9
1732231800	42.7635	0.31	0.72	42.58	42.7635	42.58	164
1732145400	42.457	-0.19	-0.44	42.51	42.51	42.23	2020
1732059000	42.644	0.08	0.20	42.26	42.644	42.26	346
1731972600	42.56	0.39	0.93	42.5	42.56	42.3452	894
1731713400	42.1679	-0.49	-1.15	42.45	42.45	42.1679	734
1731627000	42.6584	-0.29	-0.67	43.13	43.13	42.6584	1262
1731540600	42.9463	-0.54	-1.23	43.22	43.22	42.9463	157
1731454200	43.4817	-0.42	-0.95	43.78	43.78	43.43	213
1731367800	43.8996	0.1	0.24	44.14	44.14	43.74	657
1731108600	43.7957	-0.42	-0.95	43.87	43.87	43.65	406
1731022200	44.2137	0.94	2.17	43.86	44.2137	43.86	131
1730935800	43.2745	0.36	0.84	42.99	43.35	42.99	320
1730849400	42.9122	0.32	0.75	42.33	42.9122	42.33	512
1730763000	42.5941	-0.01	-0.02	42.79	42.79	42.5941	385
1730500200	42.6009	0.31	0.74	42.58	42.62	42.54	335
1730413800	42.2869	-1.16	-2.67	42.5	42.5	42.24	877
1730327400	43.446	-0.58	-1.31	43.54	43.6314	43.446	815
1730241000	44.0221	-0	-0.00	43.85	44.0221	43.71	204
1730154600	44.0226	0.4	0.93	43.88	44.0226	43.88	80
1729895400	43.6176	0.39	0.91	43.45	43.65	43.45	735
1729809000	43.2261	0.43	1.00	43.07	43.2261	43.07	175
1729722600	42.7961	-0.05	-0.12	42.7961	42.7961	42.7961	23
1729636200	42.8464	-0.16	-0.38	42.75	42.8464	42.7	279
1729549800	43.01	-0.27	-0.63	43.17	43.17	42.91	274
1729290600	43.2821	0.32	0.75	43.52	43.52	43.2821	216
1729204200	42.96	0.15	0.35	43.09	43.12	42.96	490
1729117800	42.8101	0.22	0.53	42.87	42.87	42.81	794
1729031400	42.5864	-1.13	-2.59	43.495	43.495	42.5864	31
1728945000	43.717	0.21	0.47	43.33	43.717	43.33	573
1728685800	43.5117	0.23	0.52	43.06	43.5117	43.06	30
1728599400	43.285	-0.05	-0.11	43.25	43.285	43.25	32
1728513000	43.3317	0.14	0.32	43.05	43.3317	43.05	1609
1728426600	43.1914	-0.22	-0.52	43.2	43.2	43.1914	578
1728340200	43.4161	0.16	0.37	43.18	43.4161	43.18	333
1728081000	43.255	0.57	1.33	43.11	43.255	43.06	226
1727994600	42.6882	-0.37	-0.87	42.81	43	42.66	723
1727908200	43.0611	0.05	0.12	42.88	43.0611	42.88	34157
1727821800	43.0087	-0.51	-1.17	43.45	43.45	43.0087	1031
1727735400	43.5189	-0.48	-1.10	43.54	43.57	43.4	1922
1727476200	44.0028	0.18	0.40	44.23	44.23	43.84	2900
1727389800	43.8271	1.15	2.70	43.75	43.93	43.67	1269
1727303400	42.6738	-0.36	-0.84	43	43	42.6738	110
1727217000	43.0335	0.6	1.42	43.03	43.0335	42.85	4490
1727130600	42.4324	0.01	0.01	42.33	42.46	42.33	696
1726871400	42.4262	-0.36	-0.85	42.4	42.49	42.13	32720
1726785000	42.7886	1.31	3.17	42.48	42.91	42.48	1228
1726698600	41.4757	-0.09	-0.22	41.37	41.96	36.55	6088
1726612200	41.5676	0.19	0.47	41.59	41.8156	41.5676	172
1726525800	41.3728	-0.09	-0.22	41.39	41.39	41.3728	224
1726266600	41.4624	0.56	1.37	41.5	41.5	41.4624	34
1726180200	40.9022	0.16	0.40	40.75	40.96	40.75	5235
1726093800	40.7407	0.83	2.09	39.69	40.7407	39.69	385
1726007400	39.9057	-0.45	-1.12	40.11	40.11	39.9057	46
1725921000	40.3564	0.36	0.90	40.37	40.37	40.3564	166
1725661800	39.9945	-1.29	-3.12	39.98	39.9945	39.98	219
1725575400	41.2832	-0.07	-0.16	41.34	41.34	41.2832	13
1725489000	41.3507	-0.23	-0.55	41.1	41.63	41.1	1152
1725402600	41.5786	-1.99	-4.57	43.11	43.11	41.5786	693
1725057000	43.5688	0.53	1.22	43.39	43.5688	43.39	109
1724970600	43.0421	0.21	0.49	43.06	43.06	43.0421	71
1724884200	42.8317	-0.35	-0.82	43.18	43.18	42.8317	206
1724797800	43.1856	0.18	0.42	42.98	43.1856	42.98	289
1724711400	43.0045	-0.43	-0.98	43.52	43.52	43.0045	511

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Smartetfs Smart Transportation and Technology ETF (MOTO)

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

Smartetfs Smart Transportation and Technology ETF (MOTO) Histórico

Smartetfs Smart Transportation and Technology ETF (MOTO)

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

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación