Datos Histórico GMO US Quality ETF - QLTY

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	-1.1568	-3.47491739261	33.29	33.29	32.07	235722	32.71604192	SP
4	-1.3768	-4.10862429126	33.51	34.0174	32.07	249845	33.24748869	SP
12	-0.8568	-2.59715065171	32.99	34.0174	31.54	240753	32.85355571	SP
26	0.7632	2.43289767294	31.37	34.0174	31.0461	242262	32.63766607	SP
52	3.0432	10.4613269165	29.09	34.0174	28.375	237747	31.39890083	SP
156	6.7832	26.7581854043	25.35	34.0174	25.21	221370	30.70850003	SP
260	6.7832	26.7581854043	25.35	34.0174	25.21	221370	30.70850003	SP

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

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1741390200	32.6	0.26	0.80	32.22	32.659999	32.085	96506
1741303800	32.34	-0.54	-1.64	32.43	32.67	32.2	214920
1741217400	32.88	0.39	1.20	32.59	32.95	32.36	551118
1741131000	32.49	-0.32	-0.98	32.7	32.83	32.34	87173
1741044600	32.81	-0.31	-0.94	33.29	33.29	32.6422	228207
1740785400	33.119999	0.41	1.25	32.729999	33.15	32.515	276899
1740699000	32.71	-0.5	-1.51	33.34	33.34	32.6907	187485
1740612600	33.21	-0.03	-0.09	33.38	33.43	33.0709	97728
1740526200	33.2401	-0.06	-0.18	33.24	33.34	33.0302	109231
1740439800	33.299999	-0.1	-0.30	33.59	33.59	33.2708	178320
1740180600	33.4	-0.53	-1.56	33.83	33.83	33.375	1673584
1740094200	33.93	-0.05	-0.15	33.99	34.0174	33.8202	125194
1740007800	33.98	0.28	0.83	33.65	33.99	33.64	95530
1739921400	33.7	0.06	0.18	33.62	33.72	33.5544	88306
1739575800	33.64	-0.21	-0.62	33.82	33.82	33.63	186622
1739489400	33.85	0.27	0.80	33.71	33.85	33.5383	188838
1739403000	33.58	-0.07	-0.21	33.31	33.63	33.31	146651
1739316600	33.65	0.1	0.30	33.5	33.6998	33.46	63782
1739230200	33.549999	0.17	0.51	33.509999	33.57	33.43	150279
1738971000	33.38	-0.23	-0.68	33.61	33.71	33.345	121855
1738884600	33.61	-0.02	-0.06	33.68	33.68	33.46	534708
1738798200	33.63	0.11	0.33	33.43	33.64	33.27	297970
1738711800	33.52	0.09	0.27	33.4	33.534999	33.29	131863
1738625400	33.43	-0.12	-0.36	33.11	33.5999	33.0719	531190
1738366200	33.549999	-0.07	-0.21	33.74	33.9114	33.5	117179
1738279800	33.62	0.38	1.14	33.409999	33.72	33.409999	86900
1738193400	33.24	-0.07	-0.21	33.31	33.33	33.13	86005
1738107000	33.31	0.09	0.27	33.229999	33.409999	33.1655	153783
1738020600	33.22	-0.07	-0.21	32.72	33.22	32.72	162990
1737761400	33.29	0.18	0.54	33.32	33.33	33.1954	178717
1737675000	33.11	0	0.00	33.11	33.11	33.11	0
1737588600	33.11	0.3	0.91	33.049999	33.1802	32.979999	113571
1737502200	32.81	0.31	0.95	32.6405	32.85	32.549999	135873
1737156600	32.5	0.2	0.62	32.619999	32.619999	32.4645	106565
1737070200	32.299999	-0.05	-0.15	32.39	32.455	32.22	148942
1736983800	32.35	0.41	1.28	32.27	32.445	32.225	132152
1736897400	31.94	0.03	0.09	32.06	32.06	31.665	795197
1736811000	31.91	0.15	0.47	31.54	31.91	31.54	136791
1736551800	31.76	-0.52	-1.61	32.009999	32.0289	31.685	505840
1736379000	32.28	0.07	0.22	32.14	32.305	32.1	165322
1736292600	32.21	-0.18	-0.56	32.479999	32.618899	32.119999	150713
1736206200	32.39	0.17	0.53	32.369999	32.61	32.32	309968
1735947000	32.22	0.28	0.88	32.084	32.28	32	139279
1735860600	31.94	-0.03	-0.09	32.25	32.28	31.76	285895
1735687800	31.97	-0.11	-0.34	32.13	32.189999	31.92	258816
1735601400	32.08	-0.47	-1.44	32.229999	32.229999	31.89	246371
1735342200	32.549999	-0.31	-0.94	32.65	32.698	32.354999	168089
1735255800	32.86	0.07	0.21	32.75	32.9	32.674999	320463
1735077840	32.79	0.24	0.74	32.61	32.82	32.5499	160353
1734996600	32.549999	0.21	0.65	32.36	32.57	32.2	414381
1734737400	32.34	0.24	0.75	31.995	32.65	31.97	156564
1734651000	32.1	0.06	0.19	32.299999	32.369999	32.095	345198
1734564600	32.04	-0.87	-2.64	32.869999	33.009999	32.04	252305
1734478200	32.909999	-0.15	-0.45	32.939999	33.02	32.825	191335
1734391800	33.06	0.1	0.30	32.99	33.159999	32.99	167365
1734132600	32.96	0.09	0.27	32.979999	33.07	32.89	141650
1734046200	32.869999	-0.18	-0.54	32.9799	33.049999	32.86	176349
1733959800	33.049999	0.12	0.36	33.049999	33.17	33.049999	189734
1733873400	32.93	-0.12	-0.36	32.92	32.95	32.869999	173475

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

GMO US Quality ETF (QLTY)

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

GMO US Quality ETF (QLTY) Histórico

GMO US Quality ETF (QLTY)

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

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Quitar anuncios