Dados Históricos SP Funds Dow Jones Global Sukuk ETF - SPSK | Ações American Stock Exchange

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	0.055	0.305385896724	18.01	18.2715	17.9671	116060	18.07659488	SP
4	-0.175	-0.959429824561	18.24	18.3171	17.95	133248	18.07317441	SP
12	-0.215	-1.1761487965	18.28	18.7245	17.95	128536	18.24589969	SP
26	0.305	1.71734234234	17.76	18.7245	17.56	128240	18.09015548	SP
52	0.525	2.99315849487	17.54	18.7245	17.4201	106977	17.95394529	SP
156	-1.705	-8.62417804755	19.77	19.85	16.725	63141	17.90818135	SP
260	-1.985	-9.90024937656	20.05	22.24	16.725	43867	18.17140919	SP

Seu centro para cotações em tempo real, discussões ao vivo e novas ideias.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1732318200	18.065	0.02	0.08	18.06	18.09	18.0285	48862
1732231800	18.05	0.03	0.17	18	18.1573	18	68837
1732145400	18.02	-0.17	-0.93	18.13	18.2715	18.01	86953
1732059000	18.19	0.15	0.83	18.1	18.25	17.99	167625
1731972600	18.04	0.03	0.17	18.07	18.1887	17.9671	161650
1731713400	18.01	0	0.00	18.01	18.22	17.9919	95235
1731627000	18.01	-0.01	-0.06	18.03	18.2487	18.01	133827
1731540600	18.02	-0.04	-0.22	18.08	18.2899	17.96	93510
1731454200	18.06	-0.01	-0.06	18.06	18.3171	18.02	165917
1731367800	18.07	-0.04	-0.22	18.1	18.2492	18.06	190257
1731108600	18.11	-0.01	-0.07	18.13	18.29	18.0845	103697
1731022200	18.1227	0.11	0.63	18.03	18.18	18	73805
1730935800	18.01	-0.07	-0.39	18.01	18.05	17.95	342322
1730849400	18.08	-0.01	-0.06	18.1	18.1435	18.05	98392
1730763000	18.09	0.04	0.22	18.07	18.1592	18.04	185055
1730500200	18.05	-0.09	-0.50	18.14	18.1697	18.05	98822
1730413800	18.14	0.05	0.28	18.14	18.15	18.0805	116669
1730327400	18.09	-0.07	-0.39	18.12	18.16	18.09	70168
1730241000	18.16	0.08	0.44	18.06	18.18	18.05	149105
1730154600	18.08	-0.08	-0.44	18.12	18.2427	18.0615	223493
1729895400	18.16	-0.07	-0.38	18.24	18.2498	18.15	39619
1729809000	18.23	0.1	0.55	18.19	18.23	18.1438	65086
1729722600	18.13	-0.02	-0.11	18.15	18.2227	18.12	58927
1729636200	18.15	-0.01	-0.06	18.16	18.3439	18.15	89831
1729549800	18.16	-0.09	-0.49	18.25	18.2994	18.15	143757
1729290600	18.25	-0.05	-0.27	18.24	18.3	18.21	50055
1729204200	18.3	-0.05	-0.27	18.35	18.3555	18.2101	83784
1729117800	18.35	0.12	0.66	18.32	18.35	18.2101	88007
1729031400	18.23	0.03	0.16	18.24	18.3	18.2092	134253
1728945000	18.2	-0.07	-0.38	18.26	18.2996	18.151	142014
1728685800	18.27	0.08	0.44	18.19	18.3	18.1501	108161
1728599400	18.19	-0.02	-0.11	18.2	18.3	18.1584	58288
1728513000	18.21	-0.06	-0.33	18.3	18.3492	18.2	80035
1728426600	18.27	0.03	0.16	18.24	18.41	18.23	149640
1728340200	18.24	-0.02	-0.11	18.26	18.3052	18.15	158082
1728081000	18.26	-0.08	-0.44	18.37	18.37	18.24	65659
1727994600	18.34	-0.03	-0.16	18.36	18.42	18.33	157458
1727908200	18.37	-0.03	-0.16	18.38	18.4399	18.22	139333
1727821800	18.4	-0.02	-0.09	18.44	18.5422	18.4	115592
1727735400	18.4163	0.03	0.14	18.4	18.4697	18.3406	268774
1727476200	18.39	0.07	0.38	18.38	18.4774	18.3234	32066
1727389800	18.32	-0.08	-0.43	18.39	18.4531	18.32	153051
1727303400	18.4	-0.09	-0.49	18.49	18.49	18.4	71355
1727217000	18.49	-0.01	-0.07	18.46	18.5063	18.3814	176468
1727130600	18.503	0.06	0.34	18.39	18.503	18.38	185780
1726871400	18.44	-0.05	-0.27	18.44	18.49	18.42	30908
1726785000	18.49	0.07	0.38	18.45	18.51	18.4001	87239
1726698600	18.42	-0.08	-0.43	18.44	18.51	18.38	92105
1726612200	18.5	0.03	0.16	18.47	18.51	18.4	103528
1726525800	18.47	0.06	0.33	18.42	18.71	18.36	131054
1726266600	18.41	-0.01	-0.05	18.4	18.71	18.3504	143780
1726180200	18.42	0.08	0.44	18.35	18.4875	18.3113	153489
1726093800	18.34	-0.06	-0.33	18.34	18.7245	18.3	143615
1726007400	18.4	0.01	0.05	18.42	18.602	18.27	203181
1725921000	18.39	0.09	0.49	18.33	18.41	18.15	184062
1725661800	18.3	-0.01	-0.05	18.32	18.7034	18.3	71425
1725575400	18.31	0.07	0.38	18.29	18.49	18.23	165439
1725489000	18.24	0.02	0.11	18.28	18.4911	18.1305	149740
1725402600	18.22	-0.18	-0.98	18.25	18.33	18.12	213848
1725057000	18.4	0.2	1.10	18.28	18.426	18.1501	269808
1724970600	18.2	0	0.00	18.2	18.5	18.1413	193284
1724884200	18.2	-0.03	-0.16	18.22	18.48	18.1662	216199
1724797800	18.23	0	0.00	18.2	18.476	18.11	289674
1724711400	18.23	-0.17	-0.92	18.31	18.6386	18.215	100653

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

SP Funds Dow Jones Global Sukuk ETF (SPSK)

Seu centro para cotações em tempo real, discussões ao vivo e novas ideias.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Tendências Agora

Rankings

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

SP Funds Dow Jones Global Sukuk ETF (SPSK) Histórico

SP Funds Dow Jones Global Sukuk ETF (SPSK)

Seu centro para cotações em tempo real, discussões ao vivo e novas ideias.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo