Datos Histórico Sound Enhanced Fixed Income ETF - FXED

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	0.202	1.09663409338	18.42	18.622	18.26	8871	18.44977746	SP
4	0.612	3.39811215991	18.01	18.9	17.78	8671	18.24376665	SP
12	-0.028	-0.150134048257	18.65	19.15	17.78	8243	18.55134209	SP
26	-0.138	-0.735607675906	18.76	19.57	17.78	7365	18.79910107	SP
52	0.282	1.53762268266	18.34	19.57	17.78	7223	18.76700901	SP
156	0.282	1.53762268266	18.34	19.57	17.78	7223	18.76700901	SP
260	0.282	1.53762268266	18.34	19.57	17.78	7223	18.76700901	SP

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

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1738021200	18.5153	0.12	0.65	18.26	18.58	18.26	13148
1737762000	18.3951	-0.03	-0.19	18.27	18.4699	18.27	1706
1737675600	18.4293	0	0.00	18.4293	18.4293	18.4293	0
1737589200	18.4293	0.03	0.16	18.45	18.5063	18.38	8621
1737502800	18.4005	0.06	0.31	18.42	18.42	18.32	12007
1737157200	18.3434	0.04	0.21	18.2	18.422	18.2	7050
1737070800	18.3052	0.01	0.05	18.29	18.3095	18.22	7831
1736984400	18.2954	0.2	1.08	18.05	18.2954	18.05	2136
1736898000	18.1	0.29	1.63	17.91	18.1	17.91	6478
1736811600	17.81	-0.13	-0.74	18.05	18.05	17.78	9256
1736552400	17.9435	-0.2	-1.08	18.04	18.145	17.84	15580
1736379600	18.14	-0.05	-0.25	18.165	18.165	18.05	12696
1736293200	18.1852	-0.13	-0.70	18.9	18.9	18.16	6399
1736206800	18.3143	-0.07	-0.36	18.34	18.3401	18.24	6844
1735947600	18.38	0.08	0.46	18.3701	18.46	18.3401	19237
1735861200	18.2954	0.16	0.88	18.315	18.3499	18.27	4111
1735688400	18.1367	0.06	0.31	18.01	18.16	18.01	5628
1735602000	18.0802	0.03	0.14	18.03	18.0928	18.0201	5787
1735342800	18.055	-0.09	-0.50	18.02	18.14	18.01	14681
1735256400	18.1453	0.01	0.06	18.17	18.18	18.11	2164
1735077840	18.1341	-0.22	-1.21	18	18.14	18	8610
1734997200	18.3555	-0.04	-0.20	18.56	18.56	18.32	2065
1734738000	18.3923	0.09	0.47	18.33	18.42	18.31	9636
1734651600	18.3067	-0.09	-0.51	18.35	18.3501	18.29	4153
1734565200	18.3997	-0.16	-0.87	18.6	18.6899	18.3997	6873
1734478800	18.5613	-0.06	-0.31	18.614	18.66	18.56	6793
1734392400	18.6197	-0.09	-0.48	18.66	18.679	18.51	5891
1734133200	18.7091	-0.01	-0.03	18.85	18.85	18.67	3087
1734046800	18.7149	-0.06	-0.34	18.81	18.81	18.66	10096
1733960400	18.7795	-0.05	-0.27	18.83	18.8398	18.7795	2768
1733874000	18.83	-0.02	-0.10	18.82	18.86	18.77	11185
1733787600	18.8487	-0.01	-0.06	18.8656	18.89	18.8101	10419
1733528400	18.8599	0.03	0.16	18.8442	18.8999	18.82	9523
1733442000	18.83	0.05	0.27	18.8068	18.86	18.76	11711
1733355600	18.7793	-0	-0.00	18.71	18.8	18.71	9361
1733269200	18.78	-0.04	-0.21	18.87	18.87	18.74	48604
1733182800	18.82	-0.1	-0.53	18.82	18.84	18.82	2530
1732917840	18.92	0.12	0.64	18.92	18.96	18.9199	695
1732750800	18.8	0.07	0.37	18.86	18.86	18.77	28904
1732664400	18.73	-0.15	-0.79	18.96	18.96	18.73	3822
1732578000	18.88	0.08	0.43	18.7	18.94	18.7	4061
1732318800	18.8	0.05	0.27	18.8	18.8386	18.76	10721
1732232400	18.75	0.1	0.54	18.73	18.79	18.6801	3487
1732146000	18.65	-0.13	-0.72	18.63	18.76	18.61	5268
1732059600	18.7845	0.07	0.40	18.705	18.88	18.705	10244
1731973200	18.71	0.03	0.16	18.84	18.84	18.7	5221
1731714000	18.6799	-0.02	-0.11	18.63	18.7	18.63	7910
1731627600	18.6999	-0.09	-0.48	18.75	18.75	18.6999	1282
1731541200	18.79	0.01	0.05	18.82	18.82	18.77	2936
1731454800	18.78	-0.18	-0.95	19.02	19.02	18.78	5484
1731368400	18.96	-0.07	-0.37	19.15	19.15	18.92	2744
1731109200	19.0299	0.15	0.79	18.94	19.06	18.94	14480
1731022800	18.8815	0.06	0.32	18.876	18.8869	18.85	1512
1730936400	18.8204	-0.04	-0.21	18.84	18.95	18.78	7760
1730850000	18.86	0.09	0.47	18.65	18.86	18.65	3916
1730763600	18.7712	0.07	0.38	18.8	18.8	18.72	4119
1730500800	18.7	-0.13	-0.68	18.72	18.8228	18.7	2653
1730414400	18.8284	-0.05	-0.27	18.92	18.92	18.77	2459
1730328000	18.88	-0.03	-0.16	18.92	18.93	18.8401	1622
1730241600	18.91	-0.11	-0.59	18.87	18.95	18.83	7977
1730155200	19.0216	0.05	0.25	18.87	19.04	18.87	5300

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Sound Enhanced Fixed Income ETF (FXED)

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

Sound Enhanced Fixed Income ETF (FXED) Histórico

Sound Enhanced Fixed Income ETF (FXED)

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

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación