Mercados españoles cerrados en 29 mins
IBEX 35
11.066,20 -86,80 (-0,78%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0779 +0,0028 (+0,26%) Petróleo Brent
83,92 +0,34 (+0,41%) Oro
2.338,40 +16,10 (+0,69%) Bitcoin EUR
57.025,72 -1.063,30 (-1,83%)
Virtus LifeSci Biotech Products ETF (BBP)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:49AM EDT. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 55,30 | 55,04 | 55,04 | 55,04 | 55,04 | 558 |
| 08 may 2024 | 55,21 | 55,21 | 55,21 | 55,21 | 55,21 | 100 |
| 07 may 2024 | 55,46 | 55,65 | 55,46 | 55,65 | 55,65 | 400 |
| 06 may 2024 | 55,65 | 55,75 | 55,62 | 55,65 | 55,65 | 1000 |
| 03 may 2024 | 55,49 | 55,51 | 55,49 | 55,51 | 55,51 | 500 |
| 02 may 2024 | 54,91 | 54,91 | 54,91 | 54,91 | 54,91 | 100 |
| 01 may 2024 | 54,35 | 54,35 | 54,35 | 54,35 | 54,35 | 200 |
| 30 abr 2024 | 53,26 | 53,28 | 52,97 | 52,97 | 52,97 | 200 |
| 29 abr 2024 | 53,50 | 53,55 | 53,41 | 53,45 | 53,45 | 2100 |
| 26 abr 2024 | 52,07 | 52,07 | 52,07 | 52,07 | 52,07 | 100 |
| 25 abr 2024 | 51,29 | 51,49 | 51,14 | 51,49 | 51,49 | 400 |
| 24 abr 2024 | 52,63 | 52,63 | 52,29 | 52,29 | 52,29 | 400 |
| 23 abr 2024 | 52,72 | 52,84 | 52,39 | 52,39 | 52,39 | 1500 |
| 22 abr 2024 | 51,53 | 51,53 | 51,53 | 51,53 | 51,53 | 200 |
| 19 abr 2024 | 50,43 | 50,96 | 50,43 | 50,96 | 50,96 | 400 |
| 18 abr 2024 | 51,26 | 51,28 | 50,51 | 50,60 | 50,60 | 3400 |
| 17 abr 2024 | 52,03 | 52,03 | 51,69 | 51,69 | 51,69 | 400 |
| 16 abr 2024 | 52,29 | 52,29 | 52,27 | 52,27 | 52,27 | 300 |
| 15 abr 2024 | 52,86 | 52,86 | 52,38 | 52,38 | 52,38 | 900 |
| 12 abr 2024 | 53,35 | 53,35 | 53,10 | 53,10 | 53,10 | 200 |
| 11 abr 2024 | 54,48 | 54,85 | 54,05 | 54,78 | 54,78 | 2700 |
| 10 abr 2024 | 54,30 | 54,61 | 54,30 | 54,61 | 54,61 | 1000 |
| 09 abr 2024 | 55,02 | 55,27 | 55,02 | 55,27 | 55,27 | 300 |
| 08 abr 2024 | 54,42 | 54,62 | 54,40 | 54,57 | 54,57 | 1800 |
| 05 abr 2024 | 55,03 | 55,10 | 54,42 | 54,78 | 54,78 | 3100 |
| 04 abr 2024 | 55,55 | 55,55 | 54,33 | 54,34 | 54,34 | 2300 |
| 03 abr 2024 | 55,10 | 55,10 | 55,00 | 55,00 | 55,00 | 1300 |
| 02 abr 2024 | 55,31 | 55,31 | 55,13 | 55,13 | 55,13 | 200 |
| 01 abr 2024 | 56,75 | 56,75 | 55,91 | 56,32 | 56,32 | 4600 |
| 28 mar 2024 | 56,79 | 57,11 | 56,61 | 56,61 | 56,61 | 2200 |
| 27 mar 2024 | 55,55 | 56,41 | 55,41 | 56,38 | 56,38 | 5800 |
| 26 mar 2024 | 56,01 | 56,01 | 55,44 | 55,46 | 55,46 | 800 |
| 25 mar 2024 | 55,75 | 55,91 | 55,75 | 55,82 | 55,82 | 1200 |
| 22 mar 2024 | 56,38 | 56,38 | 55,97 | 55,97 | 55,97 | 1600 |
| 21 mar 2024 | 57,16 | 57,16 | 56,63 | 56,63 | 56,63 | 1500 |
| 20 mar 2024 | 55,55 | 56,46 | 55,55 | 56,39 | 56,39 | 2100 |
| 19 mar 2024 | 55,76 | 56,15 | 55,76 | 56,13 | 56,13 | 1100 |
| 18 mar 2024 | 55,86 | 56,07 | 55,47 | 55,47 | 55,47 | 9000 |
| 15 mar 2024 | 56,21 | 56,21 | 56,21 | 56,21 | 56,21 | 500 |
| 14 mar 2024 | 55,94 | 55,94 | 55,28 | 55,77 | 55,77 | 1100 |
| 13 mar 2024 | 57,29 | 57,36 | 56,52 | 56,87 | 56,87 | 3500 |
| 12 mar 2024 | 57,41 | 57,41 | 56,86 | 56,86 | 56,86 | 1400 |
| 11 mar 2024 | 57,79 | 57,79 | 57,54 | 57,54 | 57,54 | 7800 |
| 08 mar 2024 | 58,55 | 58,55 | 57,00 | 57,36 | 57,36 | 5300 |
| 07 mar 2024 | 59,54 | 59,54 | 58,55 | 58,63 | 58,63 | 17.500 |
| 06 mar 2024 | 59,06 | 59,11 | 58,55 | 58,71 | 58,71 | 4900 |
| 05 mar 2024 | 59,52 | 59,52 | 58,55 | 58,87 | 58,87 | 2400 |
| 04 mar 2024 | 60,95 | 60,95 | 59,30 | 59,56 | 59,56 | 3000 |
| 01 mar 2024 | 60,04 | 61,02 | 60,04 | 60,64 | 60,64 | 2300 |
| 29 feb 2024 | 61,26 | 61,26 | 59,72 | 59,72 | 59,72 | 2800 |
| 28 feb 2024 | 63,07 | 63,07 | 61,45 | 61,51 | 61,51 | 2500 |
| 27 feb 2024 | 63,25 | 63,25 | 63,13 | 63,13 | 63,13 | 700 |
| 26 feb 2024 | 60,85 | 61,27 | 60,78 | 61,26 | 61,26 | 2500 |
| 23 feb 2024 | 59,94 | 60,47 | 59,82 | 60,47 | 60,47 | 2100 |
| 22 feb 2024 | 59,76 | 59,85 | 59,18 | 59,69 | 59,69 | 15.800 |
| 21 feb 2024 | 59,26 | 60,04 | 58,70 | 59,67 | 59,67 | 6100 |
| 20 feb 2024 | 59,78 | 59,87 | 58,85 | 59,10 | 59,10 | 5600 |
| 16 feb 2024 | 60,43 | 60,56 | 60,15 | 60,30 | 60,30 | 8000 |
| 15 feb 2024 | 60,14 | 60,59 | 60,14 | 60,59 | 60,59 | 700 |
| 14 feb 2024 | 58,88 | 59,75 | 58,69 | 59,73 | 59,73 | 2100 |
| 13 feb 2024 | 59,33 | 59,33 | 58,16 | 58,16 | 58,16 | 14.900 |
| 12 feb 2024 | 59,84 | 60,21 | 59,71 | 60,17 | 60,17 | 1400 |
| 09 feb 2024 | 59,23 | 59,30 | 59,23 | 59,30 | 59,30 | 1100 |
| 08 feb 2024 | 57,70 | 58,39 | 57,70 | 58,22 | 58,22 | 3100 |
| 07 feb 2024 | 57,95 | 58,01 | 57,89 | 57,89 | 57,89 | 1100 |
| 06 feb 2024 | 58,94 | 58,94 | 58,94 | 58,94 | 58,94 | 300 |
| 05 feb 2024 | 57,00 | 57,88 | 57,00 | 57,88 | 57,88 | 1200 |
| 02 feb 2024 | 57,96 | 58,03 | 57,25 | 57,71 | 57,71 | 3100 |
| 01 feb 2024 | 57,64 | 58,44 | 57,64 | 58,18 | 58,18 | 1300 |
| 31 ene 2024 | 58,37 | 58,37 | 57,25 | 57,42 | 57,42 | 1500 |
| 30 ene 2024 | 57,72 | 58,09 | 57,72 | 58,09 | 58,09 | 5400 |
| 29 ene 2024 | 57,56 | 59,01 | 57,56 | 59,01 | 59,01 | 2500 |
| 26 ene 2024 | 57,89 | 58,20 | 57,79 | 57,79 | 57,79 | 3200 |
| 25 ene 2024 | 58,00 | 58,49 | 58,00 | 58,08 | 58,08 | 3500 |
| 24 ene 2024 | 59,42 | 59,42 | 57,91 | 57,91 | 57,91 | 4500 |
| 23 ene 2024 | 57,56 | 58,36 | 57,56 | 58,36 | 58,36 | 2300 |
| 22 ene 2024 | 56,98 | 57,69 | 56,98 | 57,69 | 57,69 | 2100 |
| 19 ene 2024 | 56,89 | 57,02 | 56,72 | 57,02 | 57,02 | 2900 |
| 18 ene 2024 | 56,81 | 57,17 | 56,52 | 56,75 | 56,75 | 3300 |
| 17 ene 2024 | 57,54 | 57,54 | 57,09 | 57,53 | 57,53 | 2200 |
| 16 ene 2024 | 57,56 | 57,70 | 57,53 | 57,68 | 57,68 | 2200 |
| 12 ene 2024 | 59,53 | 59,53 | 58,39 | 58,41 | 58,41 | 3000 |
| 11 ene 2024 | 59,00 | 59,00 | 58,02 | 58,47 | 58,47 | 5000 |
| 10 ene 2024 | 60,15 | 60,15 | 59,01 | 59,10 | 59,10 | 14.100 |
| 09 ene 2024 | 59,72 | 60,08 | 59,64 | 60,04 | 60,04 | 4000 |
| 08 ene 2024 | 57,73 | 60,06 | 57,21 | 60,06 | 60,06 | 5600 |
| 05 ene 2024 | 57,86 | 57,86 | 57,38 | 57,73 | 57,73 | 2300 |
| 04 ene 2024 | 58,32 | 58,32 | 58,32 | 58,32 | 58,32 | 100 |
| 03 ene 2024 | 58,53 | 58,63 | 58,28 | 58,31 | 58,31 | 1400 |
| 02 ene 2024 | 58,04 | 59,41 | 58,00 | 58,98 | 58,98 | 5300 |
| 29 dic 2023 | 58,17 | 58,17 | 58,09 | 58,09 | 58,09 | 500 |
| 28 dic 2023 | 58,94 | 59,10 | 58,58 | 58,58 | 58,58 | 2200 |
| 27 dic 2023 | 58,41 | 58,79 | 58,40 | 58,79 | 58,79 | 2200 |
| 26 dic 2023 | 57,12 | 58,13 | 57,12 | 58,09 | 58,09 | 4900 |
| 22 dic 2023 | 55,82 | 57,14 | 55,82 | 57,14 | 57,14 | 1100 |
| 21 dic 2023 | 55,76 | 55,76 | 55,76 | 55,76 | 55,76 | 200 |
| 20 dic 2023 | 56,39 | 56,52 | 55,03 | 55,03 | 55,03 | 3100 |
| 19 dic 2023 | 56,90 | 57,27 | 56,90 | 57,25 | 57,25 | 1600 |
| 18 dic 2023 | 57,91 | 57,91 | 56,49 | 56,55 | 56,55 | 1500 |
| 15 dic 2023 | 57,01 | 57,23 | 56,77 | 57,23 | 57,23 | 600 |
| *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.