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.

PHEQ Parametric Hedged Equity ETF

27.8499
-0.0501 (-0.18%)
21 Jun 2024 - Cerrado
Retrasado por 15 minutos

PHEQ Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
21 Jun 2024 27.8499 -0.05 -0.18% 27.88 27.885 27.8434 1,294
20 Jun 2024 27.90 0.04 0.16% 27.92 27.92 27.835 1,161
18 Jun 2024 27.855 0.08 0.29% 27.82 27.90 27.81 2,147
17 Jun 2024 27.7749 0.01 0.05% 27.74 27.83 27.74 11,182
14 Jun 2024 27.76 -0.01 -0.02% 27.80 27.85 27.75 2,177
13 Jun 2024 27.765 0.08 0.28% 27.72 27.765 27.72 7,277
12 Jun 2024 27.688 0.02 0.08% 27.69 27.72 27.68 3,395
11 Jun 2024 27.665 -0.02 -0.05% 27.62 27.70 27.61 3,618
10 Jun 2024 27.68 0.05 0.18% 27.59 27.69 27.59 4,972
07 Jun 2024 27.63 0.02 0.07% 27.5876 27.63 27.58 201,307
06 Jun 2024 27.61 0.09 0.33% 27.66 27.66 27.61 2,656
05 Jun 2024 27.52 0.04 0.15% 27.54 27.54 27.44 1,853
04 Jun 2024 27.48 0.02 0.08% 27.45 27.53 27.45 16,837
03 Jun 2024 27.4581 0.04 0.16% 27.50 27.528 27.4501 31,638
31 May 2024 27.4156 -0.02 -0.09% 27.42 27.42 27.36 7,038
30 May 2024 27.4399 -0.07 -0.26% 27.49 27.53 27.4399 176,848
29 May 2024 27.5105 -0.01 -0.03% 27.3909 27.55 27.2701 7,394
28 May 2024 27.52 0.06 0.22% 27.49 27.57 27.47 2,770
24 May 2024 27.4599 -0.07 -0.25% 27.4599 27.4599 27.4599 83
23 May 2024 27.5299 0.01 0.04% 27.57 27.59 27.49 12,483
22 May 2024 27.5201 -0.01 -0.05% 27.53 27.58 27.48 4,186
21 May 2024 27.535 0.01 0.04% 27.50 27.59 27.50 2,769
20 May 2024 27.525 0.00 0.00% 27.56 27.58 27.48 6,176
17 May 2024 27.5251 0.02 0.05% 27.56 27.578 27.5251 2,636
16 May 2024 27.51 0.11 0.40% 27.56 27.56 27.51 2,178
15 May 2024 27.4001 0.06 0.22% 27.35 27.44 27.35 2,141
14 May 2024 27.3401 0.01 0.02% 27.28 27.39 27.28 335
13 May 2024 27.335 0.03 0.09% 27.29 27.38 27.29 1,166
10 May 2024 27.3099 0.03 0.10% 27.35 27.37 27.3099 1,668
09 May 2024 27.2813 0.02 0.06% 27.2813 27.2813 27.2813 1
08 May 2024 27.2649 0.02 0.09% 27.22 27.31 27.22 1,605
07 May 2024 27.24 0.05 0.17% 27.29 27.29 27.24 726
06 May 2024 27.1949 0.14 0.54% 27.14 27.238 27.13 3,341
03 May 2024 27.05 0.11 0.42% 27.00 27.05 27.00 1,961
02 May 2024 26.9361 0.05 0.19% 26.92 26.9361 26.90 785
01 May 2024 26.8855 -0.07 -0.26% 26.87 26.96 26.71 26,951
30 Abr 2024 26.9553 -0.01 -0.05% 27.04 27.04 26.93 5,912
29 Abr 2024 26.9699 0.09 0.35% 26.92 27.02 26.92 718
26 Abr 2024 26.8751 0.06 0.21% 26.86 26.92 26.86 531
25 Abr 2024 26.82 -0.04 -0.13% 26.83 26.84 26.76 9,435
24 Abr 2024 26.855 0.09 0.32% 26.9199 26.92 26.855 2,005
23 Abr 2024 26.77 0.19 0.71% 26.7899 26.80 26.7308 11,735
22 Abr 2024 26.58 -0.02 -0.08% 26.67 26.69 26.45 279,906
19 Abr 2024 26.6001 -0.10 -0.37% 26.66 26.67 26.6001 367
18 Abr 2024 26.70 -0.03 -0.11% 26.72 26.72 26.66 294
17 Abr 2024 26.7296 -0.07 -0.26% 26.75 26.75 26.69 4,609
16 Abr 2024 26.80 -0.03 -0.11% 26.79 26.82 26.79 515
15 Abr 2024 26.83 -0.13 -0.48% 26.88 26.90 26.83 2,558
12 Abr 2024 26.9599 -0.01 -0.04% 26.97 26.97 26.9599 2,202
11 Abr 2024 26.97 -0.03 -0.11% 26.90 26.97 26.89 1,090
10 Abr 2024 27.00 -0.01 -0.05% 27.03 27.04 26.94 6,852
09 Abr 2024 27.0124 0.02 0.06% 27.015 27.05 26.95 4,968
08 Abr 2024 26.995 0.02 0.06% 26.90 27.02 26.90 46,846
05 Abr 2024 26.98 -0.03 -0.11% 26.89 27.0396 26.89 42,006
04 Abr 2024 27.0099 0.09 0.35% 27.26 27.26 26.99 18,265
03 Abr 2024 26.9155 -0.07 -0.28% 27.00 27.038 26.91 51,129
02 Abr 2024 26.9902 -0.06 -0.24% 26.95 26.9902 26.95 5,558
01 Abr 2024 27.055 0.00 0.02% 27.46 27.47 27.055 9,102
28 Mar 2024 27.0501 0.06 0.20% 27.07 27.10 26.99 21,752
27 Mar 2024 26.995 -0.04 -0.13% 27.07 27.1099 26.91 10,308
26 Mar 2024 27.03 0.00 0.02% 26.95 27.05 26.94 1,208
25 Mar 2024 27.0251 0.01 0.04% 27.00 27.08 26.98 10,825