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 default Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.

EMAX Hamilton Energy YIELD MAXIMIZER ETF

16.45
-0.12 (-0.72%)
14 Jun 2024 - Cerrado
Retrasado por 15 minutos

EMAX Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
14 Jun 2024 16.45 -0.12 -0.72% 16.55 16.55 16.40 5,687
13 Jun 2024 16.57 -0.21 -1.25% 16.81 16.81 16.55 6,100
12 Jun 2024 16.78 -0.23 -1.35% 17.10 17.10 16.74 5,096
11 Jun 2024 17.01 -0.02 -0.12% 16.86 17.01 16.86 5,521
10 Jun 2024 17.03 0.14 0.83% 17.03 17.10 16.92 39,453
07 Jun 2024 16.89 0.04 0.24% 16.77 16.99 16.77 8,295
06 Jun 2024 16.85 0.08 0.48% 16.80 16.87 16.80 4,767
05 Jun 2024 16.77 0.01 0.06% 16.87 16.87 16.75 4,587
04 Jun 2024 16.76 -0.14 -0.83% 16.84 16.84 16.61 5,965
03 Jun 2024 16.90 -0.54 -3.10% 17.30 17.30 16.87 15,960
31 May 2024 17.44 0.13 0.75% 17.20 17.44 17.20 3,020
30 May 2024 17.31 -0.02 -0.12% 17.35 17.43 17.28 9,900
29 May 2024 17.33 -0.34 -1.92% 17.68 17.68 17.26 8,603
28 May 2024 17.67 -0.01 -0.06% 17.53 17.68 17.53 6,823
27 May 2024 17.68 0.19 1.09% 17.47 17.68 17.47 10,115
24 May 2024 17.49 -0.03 -0.17% 17.63 17.63 17.48 3,862
23 May 2024 17.52 -0.03 -0.17% 17.65 17.65 17.49 7,240
22 May 2024 17.55 -0.21 -1.18% 17.75 17.75 17.49 39,214
21 May 2024 17.76 -0.08 -0.45% 17.76 17.88 17.76 5,355
17 May 2024 17.84 0.24 1.36% 17.71 17.86 17.69 1,860
16 May 2024 17.60 0.03 0.17% 17.56 17.65 17.56 1,524
15 May 2024 17.57 -0.07 -0.40% 17.46 17.61 17.35 7,907
14 May 2024 17.64 -0.10 -0.56% 17.66 17.66 17.61 429
13 May 2024 17.74 -0.07 -0.39% 17.83 17.84 17.71 5,835
10 May 2024 17.81 -0.15 -0.84% 17.95 17.95 17.80 7,916
09 May 2024 17.96 0.10 0.56% 17.96 17.97 17.93 14,702
08 May 2024 17.86 0.01 0.06% 17.84 17.89 17.79 27,446
07 May 2024 17.85 0.06 0.34% 17.89 17.91 17.82 2,400
06 May 2024 17.79 0.16 0.91% 17.80 17.93 17.79 3,231
03 May 2024 17.63 -0.03 -0.17% 17.53 17.63 17.52 5,363
02 May 2024 17.66 0.03 0.17% 17.63 17.74 17.63 1,950
01 May 2024 17.63 -0.30 -1.67% 17.94 17.94 17.54 3,331
30 Abr 2024 17.93 -0.41 -2.24% 18.34 18.34 17.93 4,759
29 Abr 2024 18.34 -0.11 -0.60% 18.27 18.35 18.24 1,743
26 Abr 2024 18.45 -0.05 -0.27% 18.38 18.45 18.32 3,200
25 Abr 2024 18.50 0.04 0.22% 18.40 18.53 18.40 17,704
24 Abr 2024 18.46 0.08 0.44% 18.38 18.46 18.38 6,001
23 Abr 2024 18.38 0.03 0.16% 18.35 18.40 18.30 1,327
22 Abr 2024 18.35 0.07 0.38% 18.25 18.45 18.25 5,255
19 Abr 2024 18.28 0.09 0.49% 18.34 18.34 18.26 1,541
18 Abr 2024 18.19 -0.10 -0.55% 18.31 18.31 18.15 6,868
17 Abr 2024 18.29 -0.11 -0.60% 18.46 18.50 18.29 9,300
16 Abr 2024 18.40 -0.03 -0.16% 18.49 18.49 18.33 9,291
15 Abr 2024 18.43 -0.15 -0.81% 18.60 18.61 18.42 17,991
12 Abr 2024 18.58 -0.12 -0.64% 18.98 18.98 18.55 26,549
11 Abr 2024 18.70 -0.10 -0.53% 18.88 18.88 18.62 15,425
10 Abr 2024 18.80 0.22 1.18% 18.70 18.80 18.67 12,594
09 Abr 2024 18.58 -0.02 -0.11% 18.66 18.66 18.51 64,730
08 Abr 2024 18.60 -0.07 -0.37% 18.77 18.77 18.56 8,136
05 Abr 2024 18.67 0.21 1.14% 18.57 18.70 18.57 4,435
04 Abr 2024 18.46 0.02 0.11% 18.46 18.47 18.38 7,644
03 Abr 2024 18.44 0.13 0.71% 18.41 18.44 18.33 9,506
02 Abr 2024 18.31 0.17 0.94% 18.25 18.31 18.12 64,926
01 Abr 2024 18.14 0.19 1.06% 18.06 18.17 17.88 2,220
28 Mar 2024 17.95 0.16 0.90% 17.90 17.95 17.83 5,188
27 Mar 2024 17.79 -0.08 -0.45% 17.73 17.79 17.71 4,175
26 Mar 2024 17.87 -0.10 -0.56% 17.91 17.91 17.87 4,761
25 Mar 2024 17.97 0.14 0.79% 17.94 18.00 17.94 27,470
22 Mar 2024 17.83 0.05 0.28% 17.86 17.86 17.78 3,494
21 Mar 2024 17.78 0.12 0.68% 17.71 17.80 17.70 1,407
20 Mar 2024 17.66 -0.09 -0.51% 17.72 17.72 17.66 2,964
19 Mar 2024 17.75 0.18 1.02% 17.72 17.75 17.72 3,939
18 Mar 2024 17.57 0.06 0.34% 17.61 17.61 17.53 4,103

Su Consulta Reciente

Delayed Upgrade Clock