Mercados españoles abiertos en 6 hrs
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.252,61 +50,24 (+0,13%) Dólar/Euro
1,0746 -0,0006 (-0,05%) Petróleo Brent
83,82 +0,24 (+0,29%) Bitcoin EUR
57.150,62 -1.116,17 (-1,92%)
Virtus LifeSci Biotech Clinical Trials ETF (BBC)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:13PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 27,74 | 27,96 | 27,17 | 27,48 | 27,48 | 2803 |
| 07 may 2024 | 27,72 | 28,10 | 27,72 | 28,10 | 28,10 | 10.400 |
| 06 may 2024 | 28,20 | 28,20 | 27,91 | 27,96 | 27,96 | 9900 |
| 03 may 2024 | 28,00 | 28,33 | 27,70 | 27,89 | 27,89 | 4900 |
| 02 may 2024 | 27,18 | 27,33 | 27,18 | 27,27 | 27,27 | 1000 |
| 01 may 2024 | 27,49 | 27,49 | 27,10 | 27,10 | 27,10 | 800 |
| 30 abr 2024 | 26,12 | 26,29 | 26,09 | 26,09 | 26,09 | 1600 |
| 29 abr 2024 | 25,99 | 26,46 | 25,99 | 26,25 | 26,25 | 1300 |
| 26 abr 2024 | 24,69 | 25,62 | 24,69 | 25,60 | 25,60 | 3600 |
| 25 abr 2024 | 24,51 | 24,70 | 24,51 | 24,70 | 24,70 | 900 |
| 24 abr 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | 100 |
| 23 abr 2024 | 25,67 | 25,67 | 25,63 | 25,63 | 25,63 | 200 |
| 22 abr 2024 | 24,86 | 25,17 | 24,86 | 25,17 | 25,17 | 800 |
| 19 abr 2024 | 25,59 | 25,59 | 24,57 | 24,88 | 24,88 | 2100 |
| 18 abr 2024 | 25,48 | 25,48 | 25,38 | 25,38 | 25,38 | 200 |
| 17 abr 2024 | 26,25 | 26,25 | 25,74 | 25,74 | 25,74 | 1400 |
| 16 abr 2024 | 26,25 | 26,26 | 26,07 | 26,07 | 26,07 | 3900 |
| 15 abr 2024 | 26,91 | 26,91 | 26,31 | 26,39 | 26,39 | 2800 |
| 12 abr 2024 | 27,42 | 27,42 | 27,12 | 27,12 | 27,12 | 500 |
| 11 abr 2024 | 27,78 | 28,10 | 27,64 | 28,07 | 28,07 | 1000 |
| 10 abr 2024 | 27,11 | 27,37 | 27,11 | 27,37 | 27,37 | 800 |
| 09 abr 2024 | 27,57 | 27,86 | 27,57 | 27,86 | 27,86 | 2200 |
| 08 abr 2024 | 27,58 | 27,58 | 27,27 | 27,47 | 27,47 | 800 |
| 05 abr 2024 | 27,25 | 27,38 | 27,25 | 27,38 | 27,38 | 500 |
| 04 abr 2024 | 28,20 | 28,20 | 27,04 | 27,04 | 27,04 | 1600 |
| 03 abr 2024 | 27,57 | 27,72 | 27,52 | 27,67 | 27,67 | 32.300 |
| 02 abr 2024 | 28,35 | 28,35 | 27,56 | 27,56 | 27,56 | 1300 |
| 01 abr 2024 | 28,77 | 28,77 | 28,31 | 28,61 | 28,61 | 3900 |
| 28 mar 2024 | 29,24 | 29,28 | 28,91 | 29,13 | 29,13 | 3500 |
| 27 mar 2024 | 28,43 | 29,05 | 28,29 | 28,96 | 28,96 | 3200 |
| 26 mar 2024 | 28,67 | 28,67 | 28,34 | 28,34 | 28,34 | 3500 |
| 25 mar 2024 | 29,02 | 29,08 | 28,50 | 28,50 | 28,50 | 1400 |
| 22 mar 2024 | 28,95 | 28,95 | 28,74 | 28,74 | 28,74 | 2500 |
| 21 mar 2024 | 29,63 | 29,63 | 29,26 | 29,26 | 29,26 | 3000 |
| 20 mar 2024 | 28,49 | 29,22 | 28,44 | 29,22 | 29,22 | 2100 |
| 19 mar 2024 | 28,03 | 28,84 | 28,03 | 28,63 | 28,63 | 5600 |
| 18 mar 2024 | 29,49 | 29,49 | 28,25 | 28,38 | 28,38 | 9000 |
| 15 mar 2024 | 29,11 | 29,18 | 29,11 | 29,18 | 29,18 | 800 |
| 14 mar 2024 | 29,66 | 29,68 | 28,47 | 28,79 | 28,79 | 5600 |
| 13 mar 2024 | 29,24 | 29,85 | 29,24 | 29,85 | 29,85 | 3900 |
| 12 mar 2024 | 29,68 | 29,68 | 29,27 | 29,35 | 29,35 | 3900 |
| 11 mar 2024 | 30,15 | 30,45 | 29,50 | 29,60 | 29,60 | 8100 |
| 08 mar 2024 | 30,87 | 31,20 | 30,42 | 30,43 | 30,43 | 3400 |
| 07 mar 2024 | 31,37 | 31,37 | 30,48 | 30,48 | 30,48 | 11.000 |
| 06 mar 2024 | 30,84 | 31,10 | 30,84 | 31,08 | 31,08 | 4200 |
| 05 mar 2024 | 31,15 | 31,24 | 30,60 | 30,61 | 30,61 | 3600 |
| 04 mar 2024 | 31,99 | 31,99 | 30,41 | 30,94 | 30,94 | 20.800 |
| 01 mar 2024 | 30,51 | 31,48 | 30,51 | 31,35 | 31,35 | 10.300 |
| 29 feb 2024 | 31,17 | 31,17 | 30,07 | 30,07 | 30,07 | 1900 |
| 28 feb 2024 | 31,21 | 31,30 | 30,57 | 30,67 | 30,67 | 10.000 |
| 27 feb 2024 | 29,75 | 30,98 | 29,75 | 30,98 | 30,98 | 7800 |
| 26 feb 2024 | 28,60 | 29,30 | 28,60 | 29,30 | 29,30 | 2500 |
| 23 feb 2024 | 28,36 | 28,56 | 28,36 | 28,46 | 28,46 | 7000 |
| 22 feb 2024 | 28,34 | 28,51 | 28,27 | 28,27 | 28,27 | 1600 |
| 21 feb 2024 | 27,54 | 27,68 | 27,54 | 27,68 | 27,68 | 400 |
| 20 feb 2024 | 28,34 | 28,47 | 27,65 | 27,81 | 27,81 | 2600 |
| 16 feb 2024 | 28,34 | 28,72 | 28,34 | 28,64 | 28,64 | 600 |
| 15 feb 2024 | 28,00 | 28,24 | 27,97 | 28,24 | 28,24 | 1500 |
| 14 feb 2024 | 27,34 | 27,82 | 27,34 | 27,70 | 27,70 | 2500 |
| 13 feb 2024 | 27,14 | 27,38 | 26,87 | 26,87 | 26,87 | 2200 |
| 12 feb 2024 | 27,66 | 28,36 | 27,66 | 28,33 | 28,33 | 3600 |
| 09 feb 2024 | 27,24 | 27,61 | 27,24 | 27,48 | 27,48 | 1000 |
| 08 feb 2024 | 26,72 | 26,73 | 26,72 | 26,73 | 26,73 | 900 |
| 07 feb 2024 | 26,28 | 26,42 | 26,28 | 26,33 | 26,33 | 900 |
| 06 feb 2024 | 26,39 | 26,58 | 26,31 | 26,57 | 26,57 | 29.500 |
| 05 feb 2024 | 25,76 | 26,30 | 25,76 | 26,20 | 26,20 | 800 |
| 02 feb 2024 | 25,61 | 25,83 | 25,45 | 25,83 | 25,83 | 5600 |
| 01 feb 2024 | 25,51 | 26,08 | 25,22 | 26,06 | 26,06 | 2900 |
| 31 ene 2024 | 25,74 | 25,75 | 25,38 | 25,38 | 25,38 | 1700 |
| 30 ene 2024 | 25,70 | 25,85 | 25,40 | 25,44 | 25,44 | 1800 |
| 29 ene 2024 | 24,98 | 25,97 | 24,96 | 25,97 | 25,97 | 1600 |
| 26 ene 2024 | 25,46 | 25,48 | 25,04 | 25,09 | 25,09 | 2100 |
| 25 ene 2024 | 24,70 | 25,18 | 24,70 | 24,95 | 24,95 | 3900 |
| 24 ene 2024 | 25,06 | 25,06 | 24,60 | 24,60 | 24,60 | 800 |
| 23 ene 2024 | 24,93 | 24,93 | 24,48 | 24,80 | 24,80 | 1600 |
| 22 ene 2024 | 24,09 | 24,72 | 24,09 | 24,72 | 24,72 | 4800 |
| 19 ene 2024 | 24,26 | 24,26 | 23,66 | 23,89 | 23,89 | 7700 |
| 18 ene 2024 | 23,91 | 23,93 | 23,89 | 23,89 | 23,89 | 800 |
| 17 ene 2024 | 24,25 | 24,35 | 24,22 | 24,35 | 24,35 | 900 |
| 16 ene 2024 | 25,18 | 25,18 | 24,43 | 24,62 | 24,62 | 10.500 |
| 12 ene 2024 | 25,25 | 25,25 | 25,18 | 25,18 | 25,18 | 400 |
| 11 ene 2024 | 24,93 | 25,26 | 24,93 | 25,08 | 25,08 | 1600 |
| 10 ene 2024 | 25,81 | 25,81 | 25,73 | 25,73 | 25,73 | 700 |
| 09 ene 2024 | 25,72 | 26,20 | 25,57 | 25,96 | 25,96 | 2800 |
| 08 ene 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | 200 |
| 05 ene 2024 | 24,40 | 24,40 | 24,14 | 24,34 | 24,34 | 1500 |
| 04 ene 2024 | 24,40 | 24,75 | 24,18 | 24,68 | 24,68 | 1500 |
| 03 ene 2024 | 24,48 | 24,48 | 24,11 | 24,11 | 24,11 | 1200 |
| 02 ene 2024 | 23,98 | 24,91 | 23,98 | 24,62 | 24,62 | 3200 |
| 29 dic 2023 | 24,74 | 24,81 | 24,43 | 24,45 | 24,45 | 4100 |
| 28 dic 2023 | 24,91 | 25,17 | 24,82 | 24,93 | 24,93 | 1400 |
| 27 dic 2023 | 24,55 | 25,00 | 24,55 | 24,81 | 24,81 | 4500 |
| 26 dic 2023 | 23,87 | 24,56 | 23,87 | 24,56 | 24,56 | 3500 |
| 22 dic 2023 | 23,82 | 23,91 | 23,60 | 23,63 | 23,63 | 1500 |
| 21 dic 2023 | 22,73 | 22,80 | 22,66 | 22,76 | 22,76 | 2600 |
| 20 dic 2023 | 22,76 | 23,23 | 22,24 | 22,24 | 22,24 | 5300 |
| 20 dic 2023 | 0.082 Dividendo | |||||
| 19 dic 2023 | 22,43 | 23,15 | 22,43 | 23,15 | 23,07 | 700 |
| 18 dic 2023 | 22,50 | 22,57 | 22,50 | 22,52 | 22,44 | 1100 |
| 15 dic 2023 | 22,67 | 22,85 | 22,67 | 22,85 | 22,77 | 1100 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.