Datos Histórico Honeytree US Equity ETF - BEEZ

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	-1.7718	-5.29053448791	33.49	33.49	31.67	1955	33.21435987	SP
4	-0.5731	-1.77478144268	32.2913	33.56	31.67	1267	33.34325033	SP
12	-0.4203	-1.30777727648	32.1385	33.65	31.67	671	33.10452307	SP
26	1.6357	5.43738053686	30.0825	33.65	29.389	805	31.52244687	SP
52	3.1282	10.9415879678	28.59	33.65	27.5819	1051	30.10204916	SP
156	6.7282	26.9235694278	24.99	33.65	24.6763	1229	29.10018918	SP
260	6.7282	26.9235694278	24.99	33.65	24.6763	1229	29.10018918	SP

Mejore su cartera: debates en tiempo real e ideas comerciales prácticas.

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1734564900	31.7182	-0.99	-3.03	32.369999	32.395	31.67	3513
1734478500	32.7096	-0.24	-0.73	32.7618	32.7618	32.7096	570
1734392100	32.950499	-0.13	-0.40	33.04	33.07	32.950499	620
1734132900	33.082299	-0.16	-0.48	33.082299	33.082299	33.082299	48
1734046500	33.2434	-0.14	-0.41	33.29	33.29	33.2434	7017
1733960100	33.3816	0.2	0.61	33.49	33.49	33.3816	1518
1733873700	33.1792	-0.17	-0.51	33.2701	33.2701	33.1792	222
1733787300	33.35	-0.02	-0.06	33.509999	33.509999	33.35	1000
1733528100	33.369999	0.15	0.45	33.369999	33.369999	33.369999	0
1733441700	33.22	-0.29	-0.87	32.85	33.259999	32.85	181
1733355300	33.512	0.12	0.37	33.409999	33.56	33.409999	11060
1733268900	33.39	-0.09	-0.27	33.549999	33.549999	33.3573	252
1733182500	33.479999	0.03	0.09	33.479999	33.479999	33.479999	30
1732917840	33.448999	0.19	0.56	33.47	33.47	33.448999	11
1732750500	33.2631	-0.02	-0.07	33.76	33.76	33.2631	76
1732664100	33.2854	-0.14	-0.43	33.189999	33.2854	33.189999	391
1732577700	33.43	0.41	1.24	33.67	33.67	33.43	41
1732318500	33.0217	0.21	0.65	32.81	33.0217	32.81	217
1732232100	32.81	0.52	1.61	32.33	32.84	32.33	772
1732145700	32.2913	-0.06	-0.18	32.2913	32.2913	32.2913	63
1732059300	32.35	-0.14	-0.43	32.689999	32.689999	32.35	432
1731972900	32.49	0.16	0.49	32.83	32.83	32.4501	1245
1731713700	32.3326	-0.36	-1.10	32.3326	32.3326	32.3326	73
1731627300	32.693399	-0.22	-0.68	32.693399	32.693399	32.693399	17
1731540900	32.917299	0.09	0.28	32.95	32.95	32.917299	2194
1731454500	32.8254	-0.25	-0.75	32.8254	32.8254	32.8254	5
1731368100	33.072499	-0.08	-0.24	33.65	33.65	33.072499	71
1731108900	33.1522	0.14	0.44	33.1522	33.1522	33.1522	137
1731022500	33.0078	0.23	0.69	32.4	33.0078	32.4	1674
1730936100	32.781799	0.46	1.41	33.46	33.46	32.781799	102
1730849700	32.325	0.34	1.05	32.325	32.325	32.325	1
1730763300	31.99	0.07	0.21	32.45	32.45	31.98	117
1730500500	31.9238	0.15	0.47	31.9238	31.9238	31.9238	12
1730414100	31.7751	-0.48	-1.50	32	32	31.7751	294
1730327700	32.258699	-0.09	-0.29	32.36	32.36	32.258699	162
1730241300	32.351599	0.05	0.16	32.22	32.351599	32.22	147
1730154900	32.299999	0.06	0.17	32	32.34	32	1222
1729895700	32.2443	-0.12	-0.37	32.2443	32.2443	32.2443	3
1729809300	32.3644	-0.07	-0.22	32.409999	32.409999	32.3644	571
1729722900	32.435699	-0.01	-0.04	32.435699	32.435699	32.435699	6
1729636500	32.45	-0.27	-0.82	32.689999	32.689999	32.45	74
1729550100	32.717	-0.33	-1.01	32.74	32.74	32.717	52
1729290900	33.049999	0.15	0.45	33.42	33.42	33.02	355
1729204500	32.9011	-0.05	-0.15	32.96	32.96	32.9	1809
1729118100	32.95	0	0.01	33.11	33.11	32.9	2383
1729031700	32.947	-0.2	-0.62	33.29	33.29	32.947	354
1728945300	33.1515	0.31	0.96	32.964799	33.1515	32.964799	204
1728686100	32.836599	0.3	0.92	32.836599	32.836599	32.836599	221
1728599700	32.5364	-0.25	-0.76	32.673	32.68	32.5364	479
1728513300	32.7847	0.15	0.47	32.759999	32.81	32.759999	310
1728426900	32.63	0.37	1.15	32.56	32.63	32.409999	66
1728340500	32.259999	-0.1	-0.31	32.35	32.35	32.159999	70
1728081300	32.3594	0.09	0.29	32.3594	32.3594	32.3594	41
1727994900	32.2663	-0.17	-0.53	32.2663	32.2663	32.2663	2
1727908500	32.437399	0.09	0.28	32.437399	32.437399	32.437399	24
1727822100	32.3462	-0.24	-0.72	32.3462	32.3462	32.3462	60
1727735700	32.5813	0.06	0.20	32.54	32.5813	32.32	60
1727476500	32.5178	-0.06	-0.19	32.45	32.5178	32.45	6
1727390100	32.58	0.44	1.37	33	33	32.439999	822
1727303700	32.1385	-0.27	-0.84	32.1385	32.1385	32.1385	110
1727217300	32.409999	0.08	0.25	32.799999	32.799999	32.409999	45
1727130900	32.33	0.18	0.56	32.14	32.33	32.14	54
1726871700	32.1495	-0.16	-0.50	32.08	32.18	32.02	389
1726785300	32.31	0.44	1.38	32.82	32.82	32.299999	176

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Honeytree US Equity ETF (BEEZ)

Mejore su cartera: debates en tiempo real e ideas comerciales prácticas.

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

Honeytree US Equity ETF (BEEZ) Histórico

Honeytree US Equity ETF (BEEZ)

Mejore su cartera: debates en tiempo real e ideas comerciales prácticas.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación