U.S. markets open in 7 hours 10 minutes
F S&P 500
5,327.00 +5.50 (+0.10%) F Dow Jones
39,171.00 +14.00 (+0.04%) F Nasdaq
18,912.25 +36.25 (+0.19%) E-mini Russell 2000 Index Futur
2,082.00 +5.50 (+0.26%) Petróleo
78.79 +1.07 (+1.38%) Oro
2,349.10 +14.60 (+0.63%)
Cambria Value and Momentum ETF (VAMO)
Cboe US - Cboe US Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 10:37AM EDT
Periodo de tiempo:
28 may 2023 - 28 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 28.63 | 29.10 | 28.63 | 29.10 | 29.10 | 400 |
| 23 may 2024 | 28.87 | 28.89 | 28.78 | 28.89 | 28.89 | 2,200 |
| 22 may 2024 | 29.26 | 29.26 | 28.96 | 29.05 | 29.05 | 1,300 |
| 21 may 2024 | 29.38 | 29.39 | 29.36 | 29.39 | 29.39 | 2,400 |
| 20 may 2024 | 29.33 | 29.48 | 29.33 | 29.42 | 29.42 | 2,100 |
| 17 may 2024 | 29.10 | 29.43 | 29.10 | 29.35 | 29.35 | 2,800 |
| 16 may 2024 | 29.47 | 29.50 | 29.35 | 29.35 | 29.35 | 1,300 |
| 15 may 2024 | 29.53 | 29.62 | 29.50 | 29.56 | 29.56 | 2,000 |
| 14 may 2024 | 29.50 | 29.50 | 29.38 | 29.38 | 29.38 | 11,900 |
| 13 may 2024 | 29.39 | 29.39 | 29.32 | 29.32 | 29.32 | 900 |
| 10 may 2024 | 29.33 | 29.39 | 29.33 | 29.38 | 29.38 | 2,500 |
| 09 may 2024 | 29.38 | 29.55 | 29.33 | 29.53 | 29.53 | 7,900 |
| 08 may 2024 | 29.27 | 29.30 | 29.17 | 29.27 | 29.27 | 1,900 |
| 07 may 2024 | 29.41 | 29.41 | 29.33 | 29.33 | 29.33 | 400 |
| 06 may 2024 | 29.35 | 29.35 | 29.33 | 29.33 | 29.33 | 1,100 |
| 03 may 2024 | 29.22 | 29.25 | 29.20 | 29.20 | 29.20 | 1,400 |
| 02 may 2024 | 28.92 | 29.03 | 28.92 | 29.02 | 29.02 | 3,800 |
| 01 may 2024 | 28.60 | 28.96 | 28.57 | 28.71 | 28.71 | 3,400 |
| 30 abr 2024 | 28.80 | 28.82 | 28.70 | 28.70 | 28.70 | 3,000 |
| 29 abr 2024 | 29.18 | 29.22 | 29.14 | 29.18 | 29.18 | 3,600 |
| 26 abr 2024 | 29.23 | 29.23 | 29.08 | 29.08 | 29.08 | 1,100 |
| 25 abr 2024 | 28.91 | 29.23 | 28.81 | 29.18 | 29.18 | 3,200 |
| 24 abr 2024 | 29.23 | 29.29 | 29.08 | 29.14 | 29.14 | 3,100 |
| 23 abr 2024 | 29.19 | 29.24 | 29.16 | 29.24 | 29.24 | 5,400 |
| 22 abr 2024 | 28.87 | 28.96 | 28.77 | 28.87 | 28.87 | 4,500 |
| 19 abr 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 300 |
| 18 abr 2024 | 28.75 | 28.75 | 28.55 | 28.55 | 28.55 | 3,700 |
| 17 abr 2024 | 28.64 | 28.70 | 28.58 | 28.58 | 28.58 | 2,200 |
| 16 abr 2024 | 28.45 | 28.77 | 28.45 | 28.77 | 28.77 | 10,700 |
| 15 abr 2024 | 28.89 | 28.89 | 28.81 | 28.81 | 28.81 | 1,800 |
| 12 abr 2024 | 28.94 | 28.94 | 28.80 | 28.86 | 28.86 | 2,800 |
| 11 abr 2024 | 28.99 | 29.03 | 28.96 | 28.99 | 28.99 | 3,900 |
| 10 abr 2024 | 28.89 | 29.26 | 28.89 | 28.97 | 28.97 | 2,600 |
| 09 abr 2024 | 29.60 | 29.60 | 29.42 | 29.42 | 29.42 | 900 |
| 08 abr 2024 | 29.79 | 29.87 | 29.57 | 29.58 | 29.58 | 3,800 |
| 05 abr 2024 | 29.54 | 29.56 | 29.54 | 29.56 | 29.56 | 400 |
| 04 abr 2024 | 29.63 | 29.64 | 29.30 | 29.43 | 29.43 | 5,400 |
| 03 abr 2024 | 29.10 | 29.65 | 29.10 | 29.57 | 29.57 | 29,300 |
| 02 abr 2024 | 29.49 | 29.49 | 29.23 | 29.30 | 29.30 | 8,500 |
| 01 abr 2024 | 29.75 | 29.81 | 29.69 | 29.75 | 29.75 | 5,600 |
| 28 mar 2024 | 29.77 | 29.96 | 29.77 | 29.87 | 29.87 | 2,400 |
| 27 mar 2024 | 29.66 | 29.67 | 29.56 | 29.67 | 29.67 | 1,500 |
| 26 mar 2024 | 29.38 | 29.45 | 29.34 | 29.34 | 29.34 | 4,100 |
| 25 mar 2024 | 29.35 | 29.52 | 29.32 | 29.32 | 29.32 | 1,600 |
| 22 mar 2024 | 29.30 | 29.30 | 29.27 | 29.28 | 29.28 | 3,000 |
| 21 mar 2024 | 29.27 | 29.49 | 29.27 | 29.46 | 29.46 | 900 |
| 21 mar 2024 | 0.059 Dividendo | |||||
| 20 mar 2024 | 28.84 | 29.20 | 28.84 | 29.20 | 29.14 | 7,000 |
| 19 mar 2024 | 28.66 | 28.82 | 28.66 | 28.82 | 28.76 | 800 |
| 18 mar 2024 | 28.80 | 28.80 | 28.50 | 28.54 | 28.48 | 5,600 |
| 15 mar 2024 | 28.53 | 28.58 | 28.53 | 28.58 | 28.52 | 3,800 |
| 14 mar 2024 | 28.45 | 28.45 | 28.33 | 28.37 | 28.31 | 1,800 |
| 13 mar 2024 | 28.75 | 28.88 | 28.72 | 28.74 | 28.68 | 11,000 |
| 12 mar 2024 | 28.64 | 28.64 | 28.54 | 28.59 | 28.53 | 3,400 |
| 11 mar 2024 | 28.48 | 28.68 | 28.48 | 28.68 | 28.63 | 2,000 |
| 08 mar 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.79 | 300 |
| 07 mar 2024 | 28.90 | 28.91 | 28.86 | 28.86 | 28.80 | 900 |
| 06 mar 2024 | 28.77 | 28.77 | 28.76 | 28.76 | 28.70 | 1,600 |
| 05 mar 2024 | 28.83 | 28.88 | 28.74 | 28.74 | 28.68 | 1,400 |
| 04 mar 2024 | 29.08 | 29.08 | 28.77 | 28.77 | 28.71 | 6,000 |
| 01 mar 2024 | 28.94 | 28.98 | 28.94 | 28.98 | 28.93 | 1,800 |
| 29 feb 2024 | 28.89 | 28.89 | 28.88 | 28.88 | 28.82 | 400 |
| 28 feb 2024 | 28.60 | 28.65 | 28.58 | 28.58 | 28.52 | 2,800 |
| 27 feb 2024 | 28.63 | 28.79 | 28.62 | 28.68 | 28.63 | 3,500 |
| 26 feb 2024 | 28.50 | 28.54 | 28.50 | 28.54 | 28.49 | 800 |
| 23 feb 2024 | 28.10 | 28.28 | 28.09 | 28.23 | 28.17 | 9,900 |
| 22 feb 2024 | 28.28 | 28.28 | 28.00 | 28.00 | 27.94 | 22,900 |
| 21 feb 2024 | 28.10 | 28.10 | 28.07 | 28.07 | 28.01 | 800 |
| 20 feb 2024 | 28.04 | 28.14 | 28.04 | 28.06 | 28.00 | 4,700 |
| 16 feb 2024 | 28.39 | 28.39 | 28.32 | 28.32 | 28.26 | 1,900 |
| 15 feb 2024 | 28.38 | 28.68 | 28.38 | 28.62 | 28.56 | 4,600 |
| 14 feb 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.26 | 500 |
| 13 feb 2024 | 28.04 | 28.20 | 27.92 | 28.06 | 28.00 | 3,100 |
| 12 feb 2024 | 28.36 | 28.61 | 28.36 | 28.58 | 28.53 | 1,000 |
| 09 feb 2024 | 28.10 | 28.17 | 28.10 | 28.17 | 28.11 | 900 |
| 08 feb 2024 | 27.76 | 28.00 | 27.76 | 28.00 | 27.94 | 4,700 |
| 07 feb 2024 | 27.55 | 27.65 | 27.55 | 27.65 | 27.60 | 1,100 |
| 06 feb 2024 | 27.74 | 27.74 | 27.59 | 27.60 | 27.54 | 2,000 |
| 05 feb 2024 | 27.52 | 27.71 | 27.52 | 27.70 | 27.64 | 3,400 |
| 02 feb 2024 | 27.97 | 27.97 | 27.89 | 27.91 | 27.85 | 3,500 |
| 01 feb 2024 | 28.26 | 28.26 | 27.88 | 28.14 | 28.08 | 2,000 |
| 31 ene 2024 | 28.41 | 28.45 | 28.07 | 28.10 | 28.04 | 1,900 |
| 30 ene 2024 | 28.16 | 28.38 | 28.16 | 28.38 | 28.32 | 2,400 |
| 29 ene 2024 | 28.01 | 28.20 | 28.01 | 28.20 | 28.14 | 1,500 |
| 26 ene 2024 | 28.00 | 28.09 | 28.00 | 28.04 | 27.99 | 1,500 |
| 25 ene 2024 | 27.83 | 27.85 | 27.74 | 27.85 | 27.80 | 11,100 |
| 24 ene 2024 | 27.72 | 27.74 | 27.72 | 27.74 | 27.68 | 300 |
| 23 ene 2024 | 27.99 | 28.01 | 27.94 | 27.95 | 27.90 | 600 |
| 22 ene 2024 | 29.27 | 29.27 | 28.15 | 28.34 | 28.28 | 5,700 |
| 19 ene 2024 | 27.88 | 27.89 | 27.88 | 27.89 | 27.84 | 400 |
| 18 ene 2024 | 27.67 | 27.84 | 27.67 | 27.80 | 27.74 | 29,500 |
| 17 ene 2024 | 27.62 | 27.69 | 27.62 | 27.67 | 27.62 | 1,100 |
| 16 ene 2024 | 27.77 | 27.77 | 27.61 | 27.67 | 27.61 | 3,500 |
| 12 ene 2024 | 27.85 | 27.89 | 27.85 | 27.89 | 27.83 | 1,300 |
| 11 ene 2024 | 27.80 | 27.94 | 27.76 | 27.94 | 27.88 | 500 |
| 10 ene 2024 | 27.86 | 27.94 | 27.79 | 27.92 | 27.86 | 2,000 |
| 09 ene 2024 | 27.79 | 27.93 | 27.78 | 27.91 | 27.86 | 6,700 |
| 08 ene 2024 | 27.98 | 28.10 | 27.92 | 28.10 | 28.04 | 7,500 |
| 05 ene 2024 | 28.08 | 28.10 | 27.99 | 28.00 | 27.95 | 2,700 |
| 04 ene 2024 | 28.04 | 28.10 | 27.95 | 28.00 | 27.94 | 1,600 |
| *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.