Datos Histórico ETC 6 Meridian Quality Growth ETF - SXQG

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	-0.0769	-0.233454766242	32.94	32.94	32.14	1103	32.64987198	SP
4	0.9002	2.81639025245	31.9629	32.97	31.37	2187	32.29665956	SP
12	0.4531	1.39802530083	32.41	33.4	31.37	2209	32.30988787	SP
26	3.3931	11.5137427893	29.47	33.4	27.8483	2155	31.29328643	SP
52	5.4481	19.8726974284	27.415	33.4	26.39	2774	29.4307057	SP
156	8.915	37.2263352834	23.9481	33.4	18.634	2188	25.36457631	SP
260	8.6505	35.727265969	24.2126	33.4	18.634	3133	25.60409886	SP

Herramientas de nivel profesional para inversores individuales.

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1738279800	32.8631	0.3	0.93	32.79	32.8631	32.79	182
1738193400	32.56	-0.18	-0.55	32.61	32.61	32.56	1581
1738107000	32.74	0.47	1.46	32.74	32.74	32.74	346
1738020600	32.27	-0.61	-1.86	32.14	32.42	32.14	1166
1737761400	32.88	0.02	0.07	32.939999	32.939999	32.82	2238
1737675000	32.8554	0	0.00	32.8554	32.8554	32.8554	0
1737588600	32.8554	0.22	0.68	32.78	32.97	32.78	5344
1737502200	32.6342	0.3	0.91	32.5385	32.6342	32.525	2957
1737156600	32.3391	0.18	0.55	32.47	32.49	32.3391	5505
1737070200	32.1627	0.05	0.16	32.159999	32.215	32.159999	998
1736983800	32.112099	0.63	2.01	32.02	32.24	32.02	10669
1736897400	31.4806	0.03	0.10	31.55	31.55	31.4806	11
1736811000	31.45	-0.05	-0.16	31.37	31.45	31.37	3103
1736551800	31.5003	-0.47	-1.46	31.5003	31.5003	31.5003	20
1736379000	31.9678	0.13	0.42	31.9678	31.9678	31.9678	1
1736292600	31.8336	-0.33	-1.01	31.935	31.96	31.8336	3037
1736206200	32.1597	0.2	0.62	32.17	32.17	32.1597	25
1735947000	31.9629	0.34	1.07	31.9629	31.9629	31.9629	0
1735860600	31.6231	0.04	0.14	31.72	31.72	31.6231	317
1735687800	31.58	-0.22	-0.69	31.86	31.86	31.57	1021
1735601400	31.8	-0.27	-0.85	31.8222	31.9	31.8	3088
1735342200	32.0711	-0.39	-1.20	32.24	32.24	32.02	1176
1735255800	32.46	0.06	0.18	32.33	32.46	32.33	679
1735077840	32.400199	0.3	0.94	32.34	32.400199	32.34	18614
1734996600	32.1	0.11	0.34	31.9562	32.14	31.9562	1741
1734737400	31.99	0.36	1.14	31.89	32.22	31.89	1910
1734651000	31.63	-0.22	-0.69	31.95	31.97	31.63	1650
1734564600	31.85	-0.96	-2.93	32.85	32.86	31.84	3972
1734478200	32.81	-0.15	-0.46	32.8395	32.8395	32.81	352
1734391800	32.96	0.13	0.40	32.909999	32.96	32.909999	104
1734132600	32.83	-0.13	-0.40	32.82	32.83	32.82	204
1734046200	32.9606	-0.29	-0.87	32.99	32.99	32.9606	4083
1733959800	33.2494	0.25	0.77	33.17	33.369999	33.17	428
1733873400	32.9945	0.05	0.17	32.9945	32.9945	32.9945	1
1733787000	32.939999	-0.4	-1.21	33	33	32.939999	1724
1733527800	33.3448	0.16	0.50	33.4	33.4	33.3448	1123
1733441400	33.18	-0.06	-0.18	33.21	33.259999	33.18	1409
1733355000	33.24	0.32	0.96	33.06	33.24	33.06	909
1733268600	32.924799	0.02	0.08	32.924799	32.924799	32.924799	112
1733182200	32.9	0.07	0.21	32.869999	32.9	32.869999	1988
1732917840	32.83	0.18	0.54	32.81	32.869999	32.79	3481
1732750200	32.6528	-0.24	-0.74	32.85	32.85	32.6513	160
1732663800	32.8977	0.18	0.54	32.782899	32.8977	32.782899	1016
1732577400	32.72	0.19	0.59	32.67	32.72	32.67	4427
1732318200	32.5272	0.28	0.86	32.32	32.5272	32.32	61
1732231800	32.25	0.32	1.00	32.09	32.284999	32.09	2923
1732145400	31.93	0.04	0.11	31.6799	31.93	31.67	2622
1732059000	31.8945	0.13	0.42	31.77	31.8945	31.77	251
1731972600	31.76	0.07	0.21	31.68	31.84	31.68	12230
1731713400	31.6936	-0.51	-1.58	31.6936	31.6936	31.6936	4
1731627000	32.2028	-0.28	-0.87	32.369999	32.369999	32.2028	4642
1731540600	32.4864	-0.15	-0.47	32.61	32.7	32.4864	2939
1731454200	32.64	0.12	0.37	32.56	32.64	32.56	400
1731367800	32.520899	0.11	0.34	32.509999	32.520899	32.509999	41
1731108600	32.409999	0.12	0.38	32.409999	32.409999	32.409999	298
1731022200	32.2882	0.27	0.84	32.29	32.29	32.2882	170
1730935800	32.02	1	3.23	31.83	32.02	31.8209	4650
1730849400	31.0184	0.34	1.10	30.9479	31.0184	30.9479	424
1730763000	30.68	0.01	0.03	30.68	30.76	30.68	447
1730500200	30.67	0.09	0.28	30.58	30.78	30.58	474
1730413800	30.5847	-0.63	-2.00	30.645	30.7	30.5847	1472

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

ETC 6 Meridian Quality Growth ETF (SXQG)

Herramientas de nivel profesional para inversores individuales.

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

ETC 6 Meridian Quality Growth ETF (SXQG) Histórico

ETC 6 Meridian Quality Growth ETF (SXQG)

Herramientas de nivel profesional para inversores individuales.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Quitar anuncios