Datos Histórico Proshares Merger Etf - MRGR

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	0.11	0.261904761905	42	42.11	41.8316	453	41.87075468	SP
4	-0.19	-0.449172576832	42.3	42.43	41.41	588	42.02297396	SP
12	0.42	1.00743583593	41.69	42.43	41.41	676	42.004647	SP
26	2.35	5.91046277666	39.76	45.62	39.76	785	41.30658933	SP
52	2.1429	5.36165996532	39.9671	45.62	39.69	965	40.65689912	SP
156	1.14	2.7825237979	40.97	45.62	35.99	6335	39.94121357	SP
260	3.74	9.74719833203	38.37	45.62	33.46	5998	39.9853032	SP

Su centro para precios en tiempo real, ideas y debates en vivo

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1734737400	42.11	0.27	0.64	41.8431	42.11	41.8431	25400
1734651000	41.8431	0.01	0.03	41.8316	41.8431	41.8316	234
1734564600	41.8316	-0.06	-0.13	41.89	41.89	41.8316	858
1734478200	41.887	-0.04	-0.10	41.93	41.93	41.887	656
1734391800	41.93	0.01	0.02	41.9234	41.93	41.9234	340
1734132600	41.9234	-0.03	-0.07	42	42	41.9234	176
1734046200	41.9525	-0.06	-0.13	42.0075	42.03	41.9525	443
1733959800	42.0075	-0	-0.01	42.43	42.43	42	866
1733873400	42.01	0.04	0.09	41.9717	42.02	41.9717	1231
1733787000	41.9717	-0.11	-0.27	41.71	42.04	41.71	135
1733527800	42.0852	0.02	0.04	42.0699	42.0852	41.99	248
1733441400	42.0699	-0.05	-0.12	42.11	42.11	42.0699	34
1733355000	42.1202	0.14	0.33	41.41	42.1202	41.41	609
1733268600	41.9812	0	0.01	41.9783	41.9812	41.92	1050
1733182200	41.9783	0.01	0.02	41.9704	42.03	41.965	436
1732917840	41.9704	-0.05	-0.12	42.0208	42.0208	41.9419	138
1732750200	42.0208	-0.06	-0.14	42.0783	42.0783	42.0208	251
1732663800	42.0783	-0.03	-0.07	42.1075	42.1075	42.01	397
1732577400	42.1075	-0.11	-0.27	41.81	42.29	41.81	1964
1732318200	42.2198	0.13	0.32	42.3	42.3	42.13	1113
1732231800	42.0857	0.18	0.43	41.9038	42.0857	41.9038	528
1732145400	41.9038	0.09	0.22	41.8105	41.9038	41.8105	598
1732059000	41.8105	-0.11	-0.26	41.9181	41.9181	41.7957	439
1731972600	41.9181	-0.01	-0.03	41.931	41.931	41.9181	89
1731713400	41.931	-0	-0.01	42.38	42.38	41.89	5023
1731627000	41.9355	-0.06	-0.15	41.92	42	41.92	2835
1731540600	42.0004	0.08	0.18	42.33	42.33	41.96	638
1731454200	41.9239	0.09	0.22	41.8302	41.9239	41.8302	840
1731367800	41.8302	0.01	0.03	41.91	41.9575	41.8302	868
1731108600	41.8166	-0.43	-1.02	42.26	42.26	41.8166	455
1731022200	42.247	-0	-0.00	42.2476	42.35	42.247	336
1730935800	42.2476	0.1	0.24	42.32	42.32	42.2476	244
1730849400	42.1446	0.03	0.07	42.1171	42.1446	42.1171	312
1730763000	42.1171	-0.03	-0.08	42.16	42.16	42.1171	438
1730500200	42.1509	-0.14	-0.33	42.29	42.29	42.07	1241
1730413800	42.29	0.13	0.32	42.1571	42.29	42.12	1288
1730327400	42.1571	0.01	0.02	42.1504	42.1571	42.1504	379
1730241000	42.1504	0.05	0.11	42.105	42.1504	42.105	98
1730154600	42.105	0.24	0.58	41.8634	42.19	41.8634	53
1729895400	41.8634	-0.18	-0.42	42.0408	42.0408	41.8634	874
1729809000	42.0408	-0.01	-0.02	42.0477	42.0477	42.0408	154
1729722600	42.0477	0.01	0.03	42.0352	42.0477	42.0352	33
1729636200	42.0352	-0.09	-0.23	42.13	42.13	42.0352	388
1729549800	42.13	0.02	0.05	42.4	42.4	42.13	434
1729290600	42.11	0.04	0.09	42.31	42.31	41.97	1201
1729204200	42.0717	0.02	0.04	42.0549	42.0717	42.0549	2
1729117800	42.0549	0.02	0.06	42.0302	42.15	42.0302	1311
1729031400	42.0302	-0.06	-0.14	42.05	42.05	42.01	2528
1728945000	42.0906	0.03	0.07	42.02	42.0906	42.02	2
1728685800	42.0631	0.01	0.03	42.0488	42.0631	41.99	299
1728599400	42.0488	-0	-0.00	42.0507	42.0507	42.0488	203
1728513000	42.0507	0.05	0.12	41.9991	42.0507	41.9991	303
1728426600	41.9991	0.01	0.02	41.9902	42.09	41.91	2094
1728340200	41.9902	0.04	0.09	41.9541	41.997	41.9	170
1728081000	41.9541	-0.05	-0.12	41.96	41.96	41.9541	2
1727994600	42.0065	0.07	0.18	41.94	42.0065	41.94	59
1727908200	41.9327	0.11	0.27	41.77	41.9327	41.77	358
1727821800	41.8215	0	0.00	41.8204	41.8215	41.77	1009
1727735400	41.8204	-0.01	-0.02	41.8302	41.8302	41.8204	170
1727476200	41.8302	0.01	0.02	41.69	41.8302	41.69	416
1727389800	41.8207	-0.03	-0.07	41.8505	41.87	41.73	2197
1727303400	41.8505	-0.12	-0.28	41.64	41.8505	41.64	676
1727217000	41.9693	0.12	0.30	41.845	42	41.845	3199
1727130600	41.845	-0.06	-0.15	41.93	41.93	41.845	121

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Proshares Merger Etf (MRGR)

Su centro para precios en tiempo real, ideas y debates en vivo

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 Merger Etf (MRGR) Histórico

Proshares Merger Etf (MRGR)

Su centro para precios en tiempo real, ideas y debates en vivo

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación