Mercados españoles cerrados

JPMorgan BetaBuilders Canada ETF (BBCA)

Cboe US - Cboe US Precio demorado. Divisa en USD
Añadir a la lista de favoritos
64,97-0,19 (-0,29%)
Al cierre: 04:00PM EDT
65,10 +0,14 (+0,22%)
Después del cierre: 04:07PM EDT
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202465,1465,4964,7364,9764,97198.645
27 jun 202464,9065,1764,7065,1665,16203.600
26 jun 202464,2864,7064,2864,6364,63249.000
25 jun 202464,5964,9364,5164,8564,85255.700
25 jun 20240.431 Dividendo
24 jun 202464,5065,4964,5065,4064,97195.800
21 jun 202464,0064,3864,0064,3063,88204.200
20 jun 202464,4764,6264,1864,4564,03207.600
18 jun 202464,2864,7264,2364,4163,99169.700
17 jun 202464,0364,3663,7864,3363,91164.300
14 jun 202463,9964,3963,7164,3963,97123.000
13 jun 202465,1265,1264,3464,4764,05130.900
12 jun 202466,0366,0365,1965,3564,92205.800
11 jun 202465,0465,1164,6765,0164,58219.100
10 jun 202465,2165,6565,1565,5665,13167.100
07 jun 202465,7465,9065,3465,3664,93125.600
06 jun 202465,8666,3465,8666,3465,90146.500
05 jun 202465,8766,0465,6766,0265,58148.100
04 jun 202465,7065,7065,1165,6265,19157.300
03 jun 202466,6266,8665,7966,1865,74195.700
31 may 202466,1766,7565,6666,7266,28272.400
30 may 202465,2465,9765,2365,7965,36162.400
29 may 202465,7465,7465,0265,0564,62255.800
28 may 202466,6666,7666,2866,4866,04136.300
24 may 202466,2166,7966,2166,6866,24117.800
23 may 202467,0167,0165,7165,9965,56137.000
22 may 202466,6466,9866,3666,6066,1688.500
21 may 202467,1767,3166,8167,1366,69125.600
20 may 202467,1467,5467,1467,2766,83124.800
17 may 202466,7767,2966,7467,2766,83111.800
16 may 202466,7166,8866,5466,7766,33120.500
15 may 202466,7866,9166,3366,8166,37264.500
14 may 202466,5566,7266,2566,4866,04165.400
13 may 202466,7266,7966,3466,4065,96523.700
10 may 202466,9867,2166,5566,6166,17120.500
09 may 202466,1666,8166,1666,7066,26158.800
08 may 202465,4166,1065,3166,0965,65137.400
07 may 202466,4766,6366,0866,2565,81131.500
06 may 202465,8766,4365,8266,4165,97143.300
03 may 202465,7165,7165,0865,4465,01257.200
02 may 202464,7465,2964,4365,0564,62210.200
01 may 202464,2065,1264,0464,3863,96211.500
30 abr 202465,1065,2464,3364,3663,94311.400
29 abr 202465,6065,8665,3365,6765,24159.600
26 abr 202465,4065,6865,2665,5765,14202.200
25 abr 202464,3765,4864,2465,3364,90226.300
24 abr 202465,4665,6464,7965,1264,69203.600
23 abr 202465,1165,8365,1065,7065,27233.400
22 abr 202464,7965,4464,5265,1564,72181.200
19 abr 202464,1964,9364,1964,7064,271.659.700
18 abr 202464,1564,6263,8764,2163,79202.200
17 abr 202464,0364,5063,6364,1163,69255.800
16 abr 202463,8964,1563,4763,8163,39238.500
15 abr 202465,1865,3664,0964,3163,89447.000
12 abr 202465,3965,7964,5364,8064,37385.500
11 abr 202466,0666,2765,3165,8265,39303.500
10 abr 202466,2366,4565,8066,1465,70390.500
09 abr 202467,0067,2766,4167,1266,68437.600
08 abr 202466,9167,0866,5366,8366,39217.900
05 abr 202466,0966,9565,9666,7366,29169.900
04 abr 202467,2667,2666,1166,2965,85224.500
03 abr 202466,0066,8366,0066,5566,11412.700
02 abr 202466,3966,4866,0766,3165,87301.600
01 abr 202466,6966,8966,4066,6666,22277.900
28 mar 202466,5366,9266,5366,8166,37217.500
27 mar 202465,8666,4465,8666,4365,99210.300
26 mar 202466,1366,2465,8165,8365,40321.500
25 mar 202465,9066,3365,9065,9465,51365.400
22 mar 202466,5666,5765,8765,9465,51272.400
21 mar 202466,8667,0766,6066,6266,18169.900
20 mar 202465,7266,7765,5966,7466,30272.700
19 mar 202465,6066,0565,5465,7765,34242.700
19 mar 20240.238 Dividendo
18 mar 202466,1166,3065,9266,0365,36247.300
15 mar 202466,0466,3565,9066,0765,40309.300
14 mar 202466,5866,7165,8366,1365,46116.200
13 mar 202466,3366,8966,3366,8166,13167.500
12 mar 202466,0966,2565,7266,2365,56206.600
11 mar 202465,5366,0465,4766,0165,34156.500
08 mar 202466,3166,5665,7165,8665,19224.800
07 mar 202465,7266,2265,6866,1765,50279.500
06 mar 202465,4465,5965,1365,3364,67264.300
05 mar 202464,7465,1864,6564,8164,15339.400
04 mar 202464,7865,0464,7064,8164,15384.800
01 mar 202464,4865,2264,4865,0064,34125.200
29 feb 202464,3864,5664,1764,4063,74532.400
28 feb 202463,7864,3063,7864,0463,39203.700
27 feb 202464,5864,6264,2264,3963,74222.100
26 feb 202464,6764,9064,4264,5963,93307.800
23 feb 202464,5664,9564,5364,8564,19212.100
22 feb 202464,1564,6864,1564,5863,921.212.300
21 feb 202463,8663,9863,6563,9263,27308.600
20 feb 202464,2664,2963,9164,0263,37322.000
16 feb 202464,1064,5664,0464,2563,60235.900
15 feb 202463,2664,3263,2564,2863,63322.900
14 feb 202462,3062,9662,3062,8962,25274.100
13 feb 202462,6462,6461,3761,8361,20205.200
12 feb 202463,5564,1063,5563,7563,10221.400
09 feb 202463,4063,6663,2063,6162,96161.800
08 feb 202463,1563,4162,8363,3462,70250.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...