Mercados españoles abiertos en 1 hr 20 mins

Bondbloxx BBB Rated 1-5 Year Corporate Bond ETF (BBBS)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
49,89+0,01 (+0,02%)
Al cierre: 12:36PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 202449,9049,9449,8949,8949,89278
06 may 202449,8849,8849,8849,8849,88-
03 may 202449,8649,8649,8649,8649,863
02 may 2024------
01 may 202449,5749,5749,5749,5749,57-
01 may 20240.2052 Dividendo
30 abr 202449,6749,6749,6749,6749,4690
29 abr 202449,7449,7449,7449,7449,533
26 abr 202449,6949,6949,6949,6949,481
25 abr 202449,6549,6549,6549,6549,44-
24 abr 202449,6949,6949,6949,6949,48-
23 abr 202449,7249,7249,7249,7249,5115
22 abr 202449,6549,6549,6549,6549,45109
19 abr 202449,5949,5949,5949,5949,3980
18 abr 202449,5949,5949,5749,5749,361915
17 abr 202449,6149,6149,6149,6149,41165
16 abr 202449,5749,5749,5349,5349,331506
15 abr 202449,6049,6149,6049,6149,41560
12 abr 202449,7349,7349,7349,7349,52106
11 abr 202449,6849,6849,6849,6849,478
10 abr 202449,6549,6549,6549,6549,4442
09 abr 202449,9549,9549,9349,9349,72328
08 abr 202449,8949,8949,8949,8949,682
05 abr 202449,9349,9349,9349,9349,727
04 abr 202450,0050,0050,0050,0049,79-
03 abr 202449,9449,9649,9449,9649,755229
02 abr 202449,8649,9149,8649,9149,70260
01 abr 202449,9349,9349,9249,9249,71727
01 abr 20240.21144 Dividendo
28 mar 202450,2550,2550,2350,2349,82344
27 mar 202450,2950,2950,2950,2949,87352
26 mar 202450,1750,1750,1750,1749,752
25 mar 202450,1850,1850,1850,1849,76109
22 mar 202450,2350,2350,2350,2349,8151
21 mar 202450,1750,1750,1750,1749,75-
20 mar 202450,1550,1550,1550,1549,7311
19 mar 202450,0850,0850,0650,0649,64836
18 mar 202450,0050,0049,8449,9949,572452
15 mar 202449,9749,9749,9749,9749,561
14 mar 202450,0250,0249,9949,9949,58358
13 mar 202450,0950,0950,0950,0949,67408
12 mar 202450,1050,1050,1050,1049,68402
11 mar 202450,1550,1550,1550,1549,7461
08 mar 202450,2450,2450,1950,1949,77493
07 mar 202450,1450,1450,1450,1449,72428
06 mar 202450,0850,0850,0550,0549,648412
05 mar 202450,0450,0450,0450,0449,621
04 mar 202449,9949,9949,9749,9749,55280
01 mar 202449,9950,0149,9950,0149,59216
01 mar 20240.2495 Dividendo
29 feb 202450,1250,1250,1250,1249,46300
28 feb 202450,1050,1050,1050,1049,44-
27 feb 202450,1050,1050,0750,0749,41301
26 feb 202450,0750,0750,0650,0649,39209
23 feb 202450,1550,1550,1550,1549,48-
22 feb 202450,1250,1250,1250,1249,45-
21 feb 202450,1450,1450,1450,1449,48-
20 feb 202450,1950,1950,1950,1949,521
16 feb 202450,1050,1150,1050,1149,44101
15 feb 202450,1950,1950,1950,1949,5365
14 feb 202450,1450,1450,1450,1449,472
13 feb 202450,0350,0350,0350,0349,363
12 feb 202450,2550,2550,2550,2549,58201
09 feb 202450,2250,2250,2050,2049,53824
08 feb 202450,2450,2450,2350,2449,578411
07 feb 202450,2750,2950,2750,2949,62201
06 feb 202450,2950,2950,2750,2749,60126
05 feb 202450,2250,2250,1850,1849,51362
02 feb 202450,3250,3250,3050,3049,632501
01 feb 202450,4950,4950,4650,4649,79695
31 ene 202450,3950,3950,3550,3549,68132
30 ene 202450,2750,2750,1950,2649,59979
29 ene 202450,2750,2750,2750,2749,6035
26 ene 202450,2350,2450,2250,2249,55531
25 ene 202450,2450,2550,2350,2449,58752
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.