Mercados españoles cerrados

JPMorgan BetaBuilders Japan ETF (BBJP)

Cboe US - Cboe US Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
57,05+0,30 (+0,53%)
A partir del 03:40PM EDT. Mercado abierto.
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 202457,0857,2456,8857,0557,05926.129
31 may 202456,7156,8156,3156,7556,753.263.700
30 may 202455,9256,1555,8356,0356,03565.500
29 may 202455,7755,7855,4455,4855,48792.600
28 may 202456,8256,8256,4656,6356,631.773.600
24 may 202456,2056,3856,1556,3156,313.212.500
23 may 202456,4256,4555,5655,6555,65465.100
22 may 202456,0156,1355,8355,9155,91572.500
21 may 202456,6356,7556,4456,5956,59621.800
20 may 202456,8257,0856,8056,9056,901.333.900
17 may 202456,5056,6856,3956,5256,521.176.200
16 may 202456,5856,6556,1356,1556,151.595.300
15 may 202456,4656,7556,2656,7456,741.051.100
14 may 202455,9656,1555,8656,1456,14804.200
13 may 202455,7955,8955,6155,7055,701.414.800
10 may 202456,1456,1855,8355,9455,94528.700
09 may 202455,7256,2055,6956,2056,202.104.900
08 may 202455,7756,0155,7055,9655,962.089.000
07 may 202456,7956,8356,5956,6756,67972.700
06 may 202457,1357,3557,1357,3057,30942.200
03 may 202456,8457,0156,5657,0157,011.454.900
02 may 202456,1656,4155,8856,3256,321.170.200
01 may 202455,3555,8655,1355,2155,211.183.500
30 abr 202455,9355,9955,3155,3455,341.016.700
29 abr 202455,5955,8855,4855,7255,721.251.800
26 abr 202454,9655,2654,9055,2055,201.738.200
25 abr 202454,3954,8254,1654,7354,731.378.100
24 abr 202455,7155,7255,3755,5955,591.114.200
23 abr 202455,0355,4455,0255,3655,36819.800
22 abr 202454,9455,4054,8855,2255,222.310.000
19 abr 202454,7954,9554,5554,6854,68914.900
18 abr 202455,1955,3854,9054,9954,991.411.000
17 abr 202455,3155,3954,9355,1155,111.448.700
16 abr 202455,8555,9555,5555,6955,691.974.600
15 abr 202457,2157,3556,4256,5156,512.020.000
12 abr 202457,1857,2256,6756,7256,721.842.600
11 abr 202457,3857,5456,8857,4457,441.467.800
10 abr 202457,0757,2056,7556,9556,951.318.800
09 abr 202458,1158,1357,6457,8857,881.267.500
08 abr 202457,6957,8657,6357,6757,671.349.800
05 abr 202457,2657,4957,1557,3557,35977.600
04 abr 202457,9858,0357,1257,1757,172.476.700
03 abr 202457,3157,8357,3157,7557,751.078.500
02 abr 202457,3157,3757,0857,3557,351.858.700
01 abr 202457,6357,7757,5157,6757,672.374.600
28 mar 202458,3658,6658,3358,5558,55736.900
27 mar 202458,6758,7858,5158,7658,76883.500
26 mar 202458,6658,7458,4858,5158,512.341.700
25 mar 202458,2358,4258,1958,2558,251.215.600
22 mar 202459,0659,1458,8758,9458,942.517.700
21 mar 202458,8459,0058,7958,9358,931.631.400
20 mar 202458,2958,6758,1358,6658,661.461.200
19 mar 202457,9258,2757,8558,1958,192.691.500
18 mar 202457,8057,9657,6657,9157,912.278.000
15 mar 202456,9057,1356,8157,0657,061.826.800
14 mar 202457,0857,1156,4456,6256,622.298.800
13 mar 202456,7256,9456,6256,8356,831.684.800
12 mar 202457,0057,4056,8357,3557,351.209.200
11 mar 202457,2057,2856,9357,0457,041.360.800
08 mar 202458,6658,7858,2858,3258,321.667.800
07 mar 202458,3958,5358,2658,4558,45881.500
06 mar 202458,3558,6758,2658,4258,423.083.900
05 mar 202457,7157,9157,4257,5257,525.392.100
04 mar 202457,2957,3557,1457,2257,221.248.600
01 mar 202457,2257,5857,1357,5457,54621.600
29 feb 202456,7256,7856,3456,5956,591.486.900
28 feb 202456,2356,3456,1656,2256,22583.800
27 feb 202456,5356,6956,5356,6156,61811.900
26 feb 202456,6356,6756,4056,4956,494.050.800
23 feb 202456,4856,6856,4456,5356,531.604.300
22 feb 202456,2856,4756,1956,4056,406.890.500
21 feb 202455,5055,6955,3755,5555,55855.300
20 feb 202455,6555,7655,4355,6555,651.810.000
16 feb 202455,3355,6155,2155,3755,37576.700
15 feb 202454,9455,4254,9455,3855,382.514.700
14 feb 202454,6954,8854,5854,8454,842.403.900
13 feb 202454,9655,0654,4754,6754,672.196.400
12 feb 202454,6655,0254,6654,8454,841.134.400
09 feb 202454,3254,5654,2754,5654,561.265.200
08 feb 202454,3054,4054,0254,3654,36670.300
07 feb 202454,5354,6254,4454,5654,562.033.900
06 feb 202453,9754,2453,9254,2254,221.494.500
05 feb 202454,2354,3853,9954,2254,22595.500
02 feb 202454,2354,6154,1354,4754,47893.000
01 feb 202454,5154,8354,2954,8254,821.162.200
31 ene 202454,4654,7854,0954,2254,221.409.300
30 ene 202454,0554,0953,8954,0154,011.507.800
29 ene 202453,9654,2753,8554,1954,19583.200
26 ene 202453,5153,7253,4653,5353,53541.100
25 ene 202454,1654,1653,7853,9453,941.307.200
24 ene 202454,2954,4454,1254,1554,151.934.100
23 ene 202453,8954,1253,8554,0954,092.485.900
22 ene 202454,4554,7254,4454,6054,601.971.300
19 ene 202453,6853,9553,4553,9553,95644.400
18 ene 202453,4853,8553,4853,8453,841.268.100
17 ene 202453,1553,3553,0453,3553,35973.300
16 ene 202454,4254,4953,8853,9753,971.932.600
12 ene 202454,4454,6754,3254,4054,402.417.400
11 ene 202453,8153,9753,4553,9153,915.571.000
10 ene 202453,4053,5553,3353,4353,434.548.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...