U.S. markets open in 9 hours 15 minutes
F S&P 500
5,208.00 -4.75 (-0.09%) F Dow Jones
39,168.00 -27.00 (-0.07%) F Nasdaq
18,159.75 -26.75 (-0.15%) E-mini Russell 2000 Index Futur
2,060.50 -4.30 (-0.21%) Petróleo
79.45 +0.46 (+0.58%) Oro
2,320.00 -2.30 (-0.10%)
Barclays ETN+ Select MLP ETN (ATMP)
Cboe US - Cboe US Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Fuera de horario:
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 24.41 | 24.59 | 24.41 | 24.58 | 24.58 | 298,300 |
| 07 may 2024 | 24.49 | 24.55 | 24.43 | 24.50 | 24.50 | 93,400 |
| 06 may 2024 | 24.39 | 24.46 | 24.24 | 24.37 | 24.37 | 98,200 |
| 03 may 2024 | 23.99 | 24.24 | 23.99 | 24.21 | 24.21 | 21,600 |
| 02 may 2024 | 23.91 | 24.17 | 23.91 | 24.13 | 24.13 | 28,300 |
| 01 may 2024 | 23.86 | 23.93 | 23.66 | 23.77 | 23.77 | 167,200 |
| 30 abr 2024 | 24.37 | 24.58 | 24.02 | 24.02 | 24.02 | 128,300 |
| 29 abr 2024 | 24.40 | 24.49 | 24.37 | 24.49 | 24.49 | 23,000 |
| 26 abr 2024 | 24.58 | 24.58 | 24.22 | 24.36 | 24.36 | 153,800 |
| 25 abr 2024 | 24.24 | 24.40 | 24.18 | 24.35 | 24.35 | 61,300 |
| 24 abr 2024 | 24.01 | 24.28 | 24.01 | 24.27 | 24.27 | 168,300 |
| 23 abr 2024 | 24.00 | 24.23 | 24.00 | 24.11 | 24.11 | 201,100 |
| 22 abr 2024 | 23.93 | 24.14 | 23.82 | 24.05 | 24.05 | 45,600 |
| 19 abr 2024 | 23.41 | 24.08 | 23.41 | 23.94 | 23.94 | 9,300 |
| 18 abr 2024 | 23.49 | 23.66 | 23.45 | 23.61 | 23.61 | 10,400 |
| 17 abr 2024 | 23.32 | 23.44 | 23.21 | 23.34 | 23.34 | 14,000 |
| 16 abr 2024 | 23.25 | 23.30 | 23.20 | 23.24 | 23.24 | 13,600 |
| 15 abr 2024 | 23.81 | 23.81 | 23.41 | 23.43 | 23.43 | 143,500 |
| 12 abr 2024 | 24.08 | 24.19 | 23.70 | 23.72 | 23.72 | 52,300 |
| 11 abr 2024 | 24.04 | 24.05 | 23.86 | 23.96 | 23.96 | 30,500 |
| 10 abr 2024 | 24.08 | 24.20 | 24.06 | 24.09 | 24.09 | 22,700 |
| 09 abr 2024 | 24.40 | 24.40 | 24.17 | 24.23 | 24.23 | 589,800 |
| 08 abr 2024 | 24.41 | 24.43 | 24.30 | 24.32 | 24.32 | 69,400 |
| 05 abr 2024 | 24.24 | 24.35 | 24.24 | 24.31 | 24.31 | 35,300 |
| 04 abr 2024 | 24.52 | 24.59 | 24.29 | 24.29 | 24.29 | 31,000 |
| 03 abr 2024 | 24.47 | 24.50 | 24.38 | 24.42 | 24.42 | 251,800 |
| 02 abr 2024 | 24.22 | 24.27 | 24.16 | 24.24 | 24.24 | 90,200 |
| 01 abr 2024 | 24.03 | 24.17 | 24.03 | 24.13 | 24.13 | 178,200 |
| 28 mar 2024 | 23.94 | 24.18 | 23.94 | 24.13 | 24.13 | 408,300 |
| 27 mar 2024 | 23.69 | 23.86 | 23.67 | 23.86 | 23.86 | 44,600 |
| 26 mar 2024 | 23.71 | 23.72 | 23.62 | 23.64 | 23.64 | 158,300 |
| 25 mar 2024 | 23.42 | 23.82 | 23.42 | 23.65 | 23.65 | 23,500 |
| 22 mar 2024 | 23.75 | 23.75 | 23.60 | 23.62 | 23.62 | 100,700 |
| 21 mar 2024 | 23.67 | 23.72 | 23.66 | 23.72 | 23.72 | 24,000 |
| 20 mar 2024 | 23.52 | 23.63 | 23.39 | 23.39 | 23.39 | 275,200 |
| 19 mar 2024 | 23.41 | 23.49 | 23.32 | 23.49 | 23.49 | 24,600 |
| 18 mar 2024 | 23.05 | 23.29 | 23.05 | 23.28 | 23.28 | 32,200 |
| 15 mar 2024 | 23.19 | 23.25 | 23.17 | 23.21 | 23.21 | 89,700 |
| 14 mar 2024 | 23.23 | 23.23 | 22.96 | 23.03 | 23.03 | 42,300 |
| 13 mar 2024 | 23.38 | 23.40 | 23.26 | 23.26 | 23.26 | 35,500 |
| 12 mar 2024 | 23.17 | 23.26 | 23.15 | 23.23 | 23.23 | 5,800 |
| 11 mar 2024 | 22.95 | 23.17 | 22.94 | 23.12 | 23.12 | 7,900 |
| 08 mar 2024 | 22.99 | 23.04 | 22.96 | 23.02 | 23.02 | 10,400 |
| 07 mar 2024 | 23.15 | 23.15 | 23.05 | 23.05 | 23.05 | 37,300 |
| 06 mar 2024 | 23.10 | 23.15 | 23.09 | 23.09 | 23.09 | 6,700 |
| 05 mar 2024 | 22.86 | 23.04 | 22.86 | 22.94 | 22.94 | 15,200 |
| 04 mar 2024 | 22.79 | 22.82 | 22.75 | 22.77 | 22.77 | 6,700 |
| 01 mar 2024 | 22.63 | 22.80 | 22.59 | 22.76 | 22.76 | 5,500 |
| 29 feb 2024 | 22.47 | 22.57 | 22.47 | 22.51 | 22.51 | 11,000 |
| 28 feb 2024 | 22.34 | 22.36 | 22.29 | 22.30 | 22.30 | 9,000 |
| 28 feb 2024 | 0.31 Dividendo | |||||
| 27 feb 2024 | 22.87 | 22.87 | 22.70 | 22.72 | 22.41 | 22,500 |
| 26 feb 2024 | 22.98 | 22.98 | 22.72 | 22.72 | 22.41 | 700 |
| 23 feb 2024 | 22.95 | 23.03 | 22.89 | 22.89 | 22.58 | 70,800 |
| 22 feb 2024 | 22.74 | 22.95 | 22.71 | 22.87 | 22.56 | 20,600 |
| 21 feb 2024 | 22.54 | 22.75 | 22.54 | 22.69 | 22.38 | 20,600 |
| 20 feb 2024 | 22.34 | 22.54 | 22.28 | 22.44 | 22.13 | 20,600 |
| 16 feb 2024 | 22.04 | 22.37 | 22.04 | 22.27 | 21.97 | 3,500 |
| 15 feb 2024 | 21.68 | 22.08 | 21.68 | 22.01 | 21.71 | 25,900 |
| 14 feb 2024 | 21.49 | 21.54 | 21.46 | 21.46 | 21.17 | 11,300 |
| 13 feb 2024 | 21.57 | 21.57 | 21.39 | 21.48 | 21.19 | 11,300 |
| 12 feb 2024 | 21.55 | 21.72 | 21.53 | 21.72 | 21.42 | 41,200 |
| 09 feb 2024 | 21.54 | 21.54 | 21.38 | 21.42 | 21.13 | 43,200 |
| 08 feb 2024 | 21.40 | 21.44 | 21.38 | 21.44 | 21.15 | 6,700 |
| 07 feb 2024 | 21.46 | 21.46 | 21.37 | 21.44 | 21.15 | 112,800 |
| 06 feb 2024 | 21.47 | 21.48 | 21.34 | 21.36 | 21.07 | 8,700 |
| 05 feb 2024 | 21.46 | 21.56 | 21.42 | 21.48 | 21.19 | 34,200 |
| 02 feb 2024 | 21.73 | 21.73 | 21.58 | 21.65 | 21.35 | 33,100 |
| 01 feb 2024 | 21.79 | 22.05 | 21.79 | 21.86 | 21.56 | 8,600 |
| 31 ene 2024 | 21.95 | 21.96 | 21.74 | 21.74 | 21.44 | 14,700 |
| 30 ene 2024 | 22.02 | 22.08 | 21.90 | 22.08 | 21.78 | 3,500 |
| 29 ene 2024 | 21.87 | 22.02 | 21.85 | 22.02 | 21.72 | 3,100 |
| 26 ene 2024 | 21.84 | 21.97 | 21.84 | 21.96 | 21.66 | 8,800 |
| 25 ene 2024 | 21.56 | 21.77 | 21.56 | 21.75 | 21.45 | 8,100 |
| 24 ene 2024 | 21.55 | 21.61 | 21.51 | 21.55 | 21.26 | 9,500 |
| 23 ene 2024 | 21.51 | 21.51 | 21.42 | 21.48 | 21.19 | 13,400 |
| 22 ene 2024 | 21.46 | 21.49 | 21.46 | 21.49 | 21.20 | 900 |
| 19 ene 2024 | 21.25 | 21.25 | 21.18 | 21.25 | 20.96 | 9,700 |
| 18 ene 2024 | 21.26 | 21.32 | 21.23 | 21.32 | 21.03 | 11,000 |
| 17 ene 2024 | 21.45 | 21.45 | 21.18 | 21.27 | 20.98 | 17,700 |
| 16 ene 2024 | 21.54 | 21.54 | 21.49 | 21.49 | 21.20 | 4,300 |
| 12 ene 2024 | 21.66 | 21.70 | 21.58 | 21.70 | 21.40 | 17,100 |
| 11 ene 2024 | 21.51 | 21.57 | 21.42 | 21.51 | 21.22 | 15,700 |
| 10 ene 2024 | 21.55 | 21.63 | 21.55 | 21.59 | 21.30 | 3,200 |
| 09 ene 2024 | 21.58 | 21.58 | 21.46 | 21.57 | 21.28 | 6,800 |
| 08 ene 2024 | 21.39 | 21.61 | 21.39 | 21.61 | 21.32 | 7,900 |
| 05 ene 2024 | 21.71 | 21.71 | 21.59 | 21.62 | 21.33 | 9,600 |
| 04 ene 2024 | 22.04 | 22.04 | 21.57 | 21.57 | 21.28 | 2,800 |
| 03 ene 2024 | 21.59 | 21.73 | 21.57 | 21.68 | 21.38 | 11,200 |
| 02 ene 2024 | 21.55 | 21.55 | 21.49 | 21.53 | 21.24 | 14,700 |
| 29 dic 2023 | 21.44 | 21.48 | 21.39 | 21.48 | 21.19 | 9,400 |
| 28 dic 2023 | 21.49 | 21.49 | 21.40 | 21.41 | 21.12 | 13,200 |
| 27 dic 2023 | 21.50 | 21.53 | 21.38 | 21.44 | 21.15 | 11,300 |
| 26 dic 2023 | 21.45 | 21.56 | 21.45 | 21.51 | 21.22 | 4,700 |
| 22 dic 2023 | 21.54 | 21.55 | 21.38 | 21.39 | 21.10 | 14,500 |
| 21 dic 2023 | 21.37 | 21.39 | 21.28 | 21.35 | 21.06 | 66,900 |
| 20 dic 2023 | 21.47 | 21.48 | 21.27 | 21.27 | 20.98 | 10,600 |
| 19 dic 2023 | 21.40 | 21.46 | 21.28 | 21.39 | 21.10 | 10,800 |
| 18 dic 2023 | 21.45 | 21.52 | 21.30 | 21.30 | 21.01 | 25,400 |
| 15 dic 2023 | 21.18 | 21.18 | 21.09 | 21.18 | 20.89 | 12,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.