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
48,65-0,13 (-0,27%)
Al cierre: 03:58PM EDT
Intervalo de fechas:
19 may 2023 - 19 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
01 may 20240.225 Dividendo
30 abr 202447,2147,2147,2147,2146,98-
29 abr 202447,6047,6047,6047,6047,37100
26 abr 202447,3347,3347,3347,3347,10100
25 abr 202446,9247,0246,9247,0246,80200
24 abr 202447,2047,2047,2047,2046,98-
23 abr 202447,5347,5347,5347,5347,31100
22 abr 202447,4547,4547,4547,4547,22100
19 abr 202447,2947,2947,2947,2947,06-
18 abr 202447,2447,3147,2147,2146,98400
17 abr 202447,3147,3247,3147,3247,091500
16 abr 202446,8747,0246,7746,9546,732300
15 abr 202447,2047,2047,2047,2046,98100
12 abr 202448,0548,0948,0548,0547,82400
11 abr 202447,9147,9247,8447,9247,691300
10 abr 202448,3948,3948,0748,0747,84200
09 abr 202449,0049,0049,0049,0048,77100
08 abr 202448,4948,6848,4948,6848,44200
05 abr 202448,4748,6348,4648,5048,278800
04 abr 202448,8448,8448,8448,8448,61200
03 abr 202448,5448,8048,5448,7748,544100
02 abr 202448,2748,7548,2748,7548,521200
01 abr 202449,2149,2248,8648,8848,644400
01 abr 20240.233 Dividendo
28 mar 202449,8449,8449,8449,8449,37-
27 mar 202449,6049,7649,6049,7649,29200
26 mar 202449,3149,3649,2749,3048,842300
25 mar 202449,3249,3249,3249,3248,85100
22 mar 202449,6049,6049,6049,6049,13-
21 mar 202449,3249,3349,3249,3348,86200
20 mar 202449,0549,1549,0549,1548,69500
19 mar 202449,1449,1449,1449,1448,67-
18 mar 202448,9948,9948,9948,9948,53300
15 mar 202449,1449,1449,1449,1448,68100
14 mar 202449,0449,0449,0449,0448,58100
13 mar 202449,6049,6049,6049,6049,13100
12 mar 202449,7249,7249,6249,6249,15400
11 mar 202449,8349,8349,8349,8349,36-
08 mar 202449,7749,7749,7749,7749,30100
07 mar 202449,7249,7249,7249,7249,25100
06 mar 202449,5949,5949,5949,5949,12100
05 mar 202449,3349,5649,2849,4048,942100
04 mar 202449,0449,0449,0449,0448,58-
01 mar 202448,7249,1348,6949,1348,671200
01 mar 20240.187 Dividendo
29 feb 202448,9648,9648,9648,9648,31100
28 feb 202448,9248,9248,9248,9248,27100
27 feb 202449,0349,0348,9548,9548,30400
26 feb 202449,0249,0249,0249,0248,37-
23 feb 202449,2949,2949,2949,2948,64100
22 feb 202449,0849,0849,0849,0848,43100
21 feb 202448,9248,9348,8648,9348,28300
20 feb 202449,0549,0549,0549,0548,40-
16 feb 202448,8848,8848,8848,8848,23100
15 feb 202449,1049,1249,0949,0948,44500
14 feb 202448,6448,8748,6448,8748,22300
13 feb 202448,5748,5748,5748,5747,93100
12 feb 202449,1049,2949,1049,2548,604400
09 feb 202449,2649,2649,2649,2648,61100
08 feb 202449,3649,3849,3649,3848,73100
07 feb 202449,8149,8149,8149,8149,16100
06 feb 202450,0450,0449,9949,9949,33100
05 feb 202449,6949,6949,5049,6248,973500
02 feb 202450,3850,3850,3850,3849,71100
01 feb 202450,8351,0750,8350,9850,313000
31 ene 202450,5450,5450,3350,3349,671000
30 ene 202450,6450,6449,9550,2949,6311.200
29 ene 202449,8250,0249,8250,0249,36400
26 ene 202449,8849,8849,6749,7649,103100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.