U.S. markets open in 6 hours

Alphabet (GOOGL) Yield Shares Purpose ETF (YGOG.NE)

Cboe CA - Cboe CA Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
33.81+0.25 (+0.74%)
Al cierre: 01:52PM EDT
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202433.8033.8733.5033.8133.812,349
09 may 202434.0734.0733.9633.9633.96816
08 may 202433.9834.1533.9834.1134.112,049
07 may 202434.0034.3834.0034.2734.271,105
06 may 202433.5033.5933.3833.5933.59882
03 may 202433.6633.6632.8333.5633.562,668
02 may 2024------
01 may 202433.1533.3532.8432.9032.907,054
30 abr 202433.0033.3232.7132.7132.7111,366
29 abr 202433.8733.8733.1433.1433.141,240
26 abr 202434.5134.6934.0934.4034.4038,977
25 abr 202430.2331.2730.2131.2031.2015,395
24 abr 202431.5631.9331.5631.7931.794,722
23 abr 2024------
22 abr 202431.0731.7031.0731.4931.493,625
19 abr 202431.4031.4030.6330.9830.983,138
18 abr 202431.4031.4431.4031.4031.403,041
17 abr 202431.4131.4131.3031.3031.301,765
16 abr 202430.9531.2030.9531.2031.202,301
15 abr 202432.0932.0931.1631.1631.161,961
12 abr 202432.0532.1031.6731.8131.812,095
11 abr 202431.6932.0931.5832.0932.094,637
10 abr 202431.4331.5031.2331.4831.486,428
09 abr 202431.4631.7031.2631.4931.495,540
08 abr 202430.6931.1130.6931.0931.095,608
05 abr 202430.1230.5729.9930.5130.511,357
04 abr 202430.9831.0430.2730.2730.277,527
03 abr 202430.7831.0530.7831.0531.05915
02 abr 202430.7330.9030.7330.9030.902,292
01 abr 202430.5031.1530.5031.0831.0813,664
28 mar 202430.1130.2730.1130.2030.203,379
27 mar 202430.1730.2929.8929.9029.903,125
26 mar 202430.1630.4130.1530.4130.411,963
25 mar 2024------
22 mar 202430.1730.5130.1730.4730.472,569
21 mar 202430.0730.2029.7029.7829.785,794
20 mar 202429.7530.0029.7330.0030.003,742
19 mar 202429.9029.9029.5229.6829.688,834
18 mar 202429.7630.5029.7129.7129.7115,702
15 mar 2024------
14 mar 202428.4228.7828.4028.6928.6913,532
13 mar 202428.1728.3028.1228.1328.1311,223
12 mar 202427.5827.9427.5827.8927.895,509
11 mar 202427.3327.9027.3327.6327.637,574
08 mar 202427.0827.6027.0827.2627.266,910
07 mar 202426.6426.9726.6426.8226.824,703
06 mar 202426.6226.6226.1526.2026.203,825
05 mar 202426.4026.5826.0026.4126.4116,616
04 mar 202427.1027.1026.3026.6526.6516,016
01 mar 202427.8127.8227.5327.5527.559,397
29 feb 202427.6927.7827.4227.7827.7811,954
28 feb 202427.5627.5627.1727.3027.308,786
27 feb 202427.8027.9627.6127.9427.945,021
26 feb 202428.4628.4627.6127.6627.6634,014
23 feb 202429.3529.4629.3229.3729.371,874
22 feb 202429.4929.4929.1529.3129.316,842
21 feb 202428.9429.0228.9429.0229.022,044
20 feb 202428.3828.8828.3328.6328.634,872
16 feb 202429.0629.0628.5028.6028.604,538
15 feb 202428.9629.0628.6628.9728.9722,739
14 feb 202429.8829.8829.5529.7229.721,653
13 feb 202429.6429.9329.2529.4529.454,754
12 feb 202430.4230.4230.1730.2130.215,385
09 feb 202430.0630.5730.0530.5030.507,228
08 feb 202429.8529.8529.7629.8529.852,017
07 feb 202429.6029.7029.5529.7029.703,617
06 feb 202429.5729.5729.2729.2729.271,007
05 feb 202429.4829.6629.2529.3129.315,579
02 feb 202428.0628.9827.6028.9728.9716,652
01 feb 202428.7028.9928.5928.6928.6912,451
31 ene 202429.1229.2328.4328.4528.4550,011
30 ene 202431.1431.1430.9130.9230.922,841
29 ene 202431.1031.4031.0031.4031.402,381
26 ene 202430.9531.1430.9531.1431.141,236
25 ene 202430.9431.3330.8431.1831.183,115
24 ene 202430.5630.7630.5630.6530.651,419
23 ene 202430.1430.2730.1430.2530.251,839
22 ene 202430.4230.5030.0930.0930.093,316
19 ene 202430.0130.1430.0130.0830.083,177
18 ene 202429.5629.7229.4929.6629.661,351
17 ene 202429.1529.2328.6729.2329.2310,743
16 ene 202429.3129.3529.2029.3529.3510,879
15 ene 202429.5529.6629.5529.6629.66230
12 ene 202429.2829.4629.2829.4629.462,048
11 ene 202429.5529.5529.1129.3529.354,415
10 ene 202429.3929.4529.3629.3629.36384
09 ene 202428.5529.1028.5529.0329.032,637
08 ene 202428.4528.5828.4528.5828.58753
05 ene 202428.1328.1327.8527.8527.851,228
04 ene 202428.5328.5328.1928.1928.19857
03 ene 202428.5028.6528.4928.6528.654,179
02 ene 202428.5128.5128.1428.2828.282,270
29 dic 202328.8328.8328.6528.7828.781,519
28 dic 202328.8628.8628.8628.8628.86459
27 dic 202326.7729.0426.0028.8328.836,378
22 dic 202328.9129.0228.9029.0129.012,592
21 dic 202328.9229.0028.8629.0029.002,344
20 dic 202328.7929.1528.6428.6428.648,946
19 dic 202328.2528.4128.2028.4128.411,738
18 dic 202327.6028.2227.6028.1928.192,031
*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...