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 monitor Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.

MVPA Miller Value Partners Appreciation ETF

30.1389
-0.4335 (-1.42%)
14 Jun 2024 - Cerrado
Retrasado por 15 minutos

MVPA Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
14 Jun 2024 30.1389 -0.43 -1.42% 30.29 30.29 30.09 1,148
13 Jun 2024 30.5724 -0.49 -1.57% 30.97 30.97 30.43 1,891
12 Jun 2024 31.0612 0.36 1.18% 31.25 31.45 31.0612 1,696
11 Jun 2024 30.698 -0.27 -0.88% 30.62 30.698 30.62 298
10 Jun 2024 30.969 0.21 0.68% 30.63 30.975 30.63 1,252
07 Jun 2024 30.76 -0.10 -0.33% 30.66 30.87 30.66 1,582
06 Jun 2024 30.8614 0.07 0.21% 30.81 30.935 30.81 1,705
05 Jun 2024 30.7964 0.10 0.31% 30.90 30.90 30.78 5,501
04 Jun 2024 30.6999 -0.36 -1.16% 30.89 30.89 30.6307 642
03 Jun 2024 31.0617 -0.18 -0.58% 31.49 31.49 31.02 787
31 May 2024 31.2428 0.17 0.55% 31.17 31.2428 30.78 1,643
30 May 2024 31.0732 0.09 0.29% 31.19 31.19 31.0732 1,399
29 May 2024 30.9847 -0.47 -1.50% 31.15 31.19 30.91 3,147
28 May 2024 31.4563 -0.07 -0.21% 31.66 31.66 31.4563 1,759
24 May 2024 31.5226 0.37 1.20% 31.48 31.61 31.44 3,043
23 May 2024 31.1499 -0.41 -1.31% 31.50 31.50 31.1499 1,633
22 May 2024 31.5638 -0.31 -0.96% 31.88 31.88 31.5638 2,334
21 May 2024 31.87 -0.02 -0.07% 31.84 31.87 31.84 701
20 May 2024 31.8937 0.01 0.02% 31.87 31.99 31.86 3,789
17 May 2024 31.8878 0.25 0.80% 31.68 31.94 31.68 351
16 May 2024 31.6332 -0.26 -0.82% 31.98 31.98 31.6332 651
15 May 2024 31.8954 0.33 1.05% 31.91 31.91 31.7501 1,183
14 May 2024 31.563 0.15 0.47% 31.51 31.58 31.51 1,854
13 May 2024 31.4168 0.13 0.43% 31.41 31.53 31.4087 3,903
10 May 2024 31.2824 -0.03 -0.08% 31.3318 31.3986 31.21 3,574
09 May 2024 31.309 0.35 1.13% 30.88 31.309 30.88 883
08 May 2024 30.9602 -0.28 -0.89% 30.88 31.0201 30.80 3,469
07 May 2024 31.2374 -0.19 -0.62% 31.30 31.46 31.18 3,469
06 May 2024 31.4321 0.31 1.00% 31.42 31.57 31.42 1,848
03 May 2024 31.1202 0.13 0.43% 31.33 31.33 31.10 509
02 May 2024 30.9865 0.69 2.26% 30.59 30.9865 30.59 686
01 May 2024 30.3003 -0.03 -0.11% 30.22 30.3003 30.16 7,086
30 Abr 2024 30.3326 -0.83 -2.67% 30.95 30.95 30.3326 3,268
29 Abr 2024 31.1647 0.14 0.45% 31.15 31.1647 31.0982 2,129
26 Abr 2024 31.0254 0.15 0.50% 30.86 31.04 30.86 1,762
25 Abr 2024 30.8714 -0.07 -0.23% 30.8714 30.8714 30.8714 111
24 Abr 2024 30.9429 -0.06 -0.20% 31.20 31.20 30.68 2,241
23 Abr 2024 31.0046 0.45 1.46% 30.65 31.17 30.545 3,123
22 Abr 2024 30.5585 0.47 1.57% 30.31 30.71 30.23 8,640
19 Abr 2024 30.0863 -0.01 -0.04% 30.06 30.23 30.06 507
18 Abr 2024 30.0994 0.08 0.26% 30.13 30.4092 30.0994 705
17 Abr 2024 30.0207 -0.14 -0.46% 30.35 30.379 29.94 1,091
16 Abr 2024 30.16 -0.31 -1.02% 30.29 30.29 30.09 2,570
15 Abr 2024 30.4699 -0.22 -0.70% 31.26 31.29 30.4699 2,908
12 Abr 2024 30.6861 -0.47 -1.52% 31.08 31.08 30.58 10,131
11 Abr 2024 31.1588 0.08 0.25% 31.16 31.20 30.87 6,596
10 Abr 2024 31.08 -0.37 -1.18% 32.00 32.00 30.96 5,120
09 Abr 2024 31.45 -0.19 -0.61% 31.70 31.70 31.1855 3,467
08 Abr 2024 31.6422 0.14 0.45% 31.78 31.85 31.6422 10,365
05 Abr 2024 31.50 0.10 0.31% 31.51 31.74 31.47 2,639
04 Abr 2024 31.4034 -0.34 -1.07% 32.10 32.26 31.4034 8,273
03 Abr 2024 31.7438 0.15 0.49% 31.65 31.96 31.65 6,153
02 Abr 2024 31.59 -0.63 -1.96% 31.62 31.62 31.3188 4,509
01 Abr 2024 32.22 -0.20 -0.62% 32.41 32.42 32.10 9,316
28 Mar 2024 32.42 -0.29 -0.89% 32.85 32.90 32.42 20,332
27 Mar 2024 32.7111 0.27 0.84% 32.76 32.86 32.4521 11,661
26 Mar 2024 32.44 0.07 0.21% 32.55 32.63 32.35 14,016
25 Mar 2024 32.3711 0.60 1.89% 31.90 32.4696 31.90 8,632
22 Mar 2024 31.77 -0.49 -1.52% 32.07 32.08 31.75 7,620
21 Mar 2024 32.26 0.40 1.26% 32.08 32.42 32.08 12,964
20 Mar 2024 31.86 0.78 2.51% 31.07 31.86 30.96 27,222
19 Mar 2024 31.08 0.34 1.11% 30.74 31.09 30.37 25,125
18 Mar 2024 30.7395 -1.12 -3.52% 31.64 31.64 30.7275 26,315

Su Consulta Reciente

Delayed Upgrade Clock