Mercados españoles cerrados

Bondbloxx BBB Rated 10+ Year Corporate Bond ETF (BBBL)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
49,08+0,41 (+0,84%)
Al cierre: 03:10PM EDT
Intervalo de fechas:
26 jul 2023 - 26 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202449,0249,0848,9649,0849,087900
25 jul 202448,7548,7548,6748,6748,67200
24 jul 202448,9148,9148,3348,3348,331500
23 jul 202449,1049,1048,9048,9048,90600
22 jul 202449,0549,0548,9348,9848,98200
19 jul 202449,2349,2349,0649,0649,062000
18 jul 202449,4449,4449,3149,3149,31700
17 jul 202449,4449,6849,4449,6449,643900
16 jul 202449,6049,6349,6049,6349,632600
15 jul 202449,2949,2949,1649,1649,161500
12 jul 202449,5249,5949,5249,5949,5917.600
11 jul 202449,3649,3649,3649,3649,36100
10 jul 202448,8449,0148,8449,0149,015700
09 jul 202448,8848,8848,8348,8348,833300
08 jul 202449,0949,0949,0649,0749,07800
05 jul 202448,9649,0348,7949,0349,031700
03 jul 202448,6748,6948,6248,6948,69900
02 jul 202448,1148,1847,9748,1848,182000
01 jul 202447,9048,0447,7447,7447,742000
28 jun 202449,0249,0248,4448,4448,443300
27 jun 202448,9749,0048,9148,9148,9120.900
26 jun 202448,7848,7848,7848,7848,78100
25 jun 202449,1749,2449,1749,2449,24500
24 jun 202449,2549,2849,2049,2149,215400
21 jun 202449,1749,2049,1649,1749,173700
20 jun 202448,9549,1248,9549,1249,121800
18 jun 202449,2849,3949,2849,3949,39800
17 jun 202449,0549,0849,0549,0649,06500
14 jun 202449,3949,3949,3949,3949,39100
13 jun 202449,3649,3649,3649,3649,36100
12 jun 202449,3049,3149,0149,0149,013000
11 jun 202448,4148,6548,4148,6548,65600
10 jun 202448,3448,3948,3248,3648,362300
07 jun 202448,5548,5548,5548,5548,55100
06 jun 202449,1549,1549,1249,1349,132200
05 jun 202449,0849,1848,9649,1849,181700
04 jun 202448,9648,9648,9648,9648,96300
03 jun 202448,4148,6848,4148,6648,6611.100
31 may 202448,4248,4548,4248,4548,45500
30 may 202448,0848,1048,0848,1048,10400
29 may 202447,8247,8247,6847,7147,713200
28 may 202448,5448,5448,0348,0548,051900
24 may 202448,5148,5148,5148,5148,51100
23 may 202448,3348,3348,3348,3348,33100
22 may 202448,6548,6848,6348,6348,63600
21 may 202448,7448,7448,7248,7248,72100
20 may 202448,5648,6148,5548,5748,572900
17 may 202448,6648,6648,6548,6548,65500
16 may 202448,9048,9048,7848,7848,78500
15 may 202448,8248,9248,8248,8548,851000
14 may 202448,2648,2648,2648,2648,26100
13 may 202448,2348,2348,0648,0648,06400
10 may 202448,1748,1748,0548,0548,052000
09 may 202448,2548,2548,2548,2548,25100
08 may 202448,1448,1448,1448,1448,14100
07 may 202448,4748,5448,3448,3448,34600
06 may 202448,1248,2548,1148,2548,254000
03 may 202448,1248,1547,9948,0548,057000
02 may 202447,2547,6047,1847,6047,601900
01 may 202447,2147,2947,1647,2947,297100
30 abr 202447,2147,2147,2147,2147,21-
29 abr 202447,6047,6047,6047,6047,60100
26 abr 202447,3347,3347,3347,3347,33100
25 abr 202446,9247,0246,9247,0247,02200
24 abr 202447,2047,2047,2047,2047,20-
23 abr 202447,5347,5347,5347,5347,53100
22 abr 202447,4547,4547,4547,4547,45100
19 abr 202447,2947,2947,2947,2947,29-
18 abr 202447,2447,3147,2147,2147,21400
17 abr 202447,3147,3247,3147,3247,321500
16 abr 202446,8747,0246,7746,9546,952300
15 abr 202447,2047,2047,2047,2047,20100
12 abr 202448,0548,0948,0548,0548,05400
11 abr 202447,9147,9247,8447,9247,921300
10 abr 202448,3948,3948,0748,0748,07200
09 abr 202449,0049,0049,0049,0049,00100
08 abr 202448,4948,6848,4948,6848,68200
05 abr 202448,4748,6348,4648,5048,508800
04 abr 202448,8448,8448,8448,8448,84200
03 abr 202448,5448,8048,5448,7748,774100
02 abr 202448,2748,7548,2748,7548,751200
01 abr 202449,2149,2248,8648,8848,884400
28 mar 202449,8449,8449,8449,8449,84-
27 mar 202449,6049,7649,6049,7649,76200
26 mar 202449,3149,3649,2749,3049,302300
25 mar 202449,3249,3249,3249,3249,32100
22 mar 202449,6049,6049,6049,6049,60-
21 mar 202449,3249,3349,3249,3349,33200
20 mar 202449,0549,1549,0549,1549,15500
19 mar 202449,1449,1449,1449,1449,14-
18 mar 202448,9948,9948,9948,9948,99300
15 mar 202449,1449,1449,1449,1449,14100
14 mar 202449,0449,0449,0449,0449,04100
13 mar 202449,6049,6049,6049,6049,60100
12 mar 202449,7249,7249,6249,6249,62400
11 mar 202449,8349,8349,8349,8349,83-
08 mar 202449,7749,7749,7749,7749,77100
07 mar 202449,7249,7249,7249,7249,72100
06 mar 202449,5949,5949,5949,5949,59100
05 mar 202449,3349,5649,2849,4049,402100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...