Mercados españoles cerrados

JPMorgan BetaBuilders U.S. Equity ETF (BBUS)

Cboe US - Cboe US Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
91,35-0,78 (-0,85%)
A partir del 12:33PM EDT. Mercado abierto.
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 202491,8891,9991,3591,3591,3578.836
29 abr 202492,1592,2191,6292,1392,13102.300
26 abr 202491,5392,0891,3891,7991,79129.100
25 abr 202490,0291,0889,8490,9590,95198.600
24 abr 202491,3791,5890,8891,2691,2682.000
23 abr 202490,6591,4090,5291,3091,30124.200
22 abr 202489,8490,7389,5090,1190,11167.400
19 abr 202490,1790,3689,1789,4289,42739.600
18 abr 202490,6390,9490,0490,2190,21415.400
17 abr 202491,3191,3490,2090,3890,3868.700
16 abr 202491,1291,4190,7390,9090,9095.800
15 abr 202492,9593,0190,9691,1191,1178.900
12 abr 202492,9193,1791,9992,2592,25175.800
11 abr 202493,2093,8292,6193,6393,63129.900
10 abr 202492,6093,2692,5692,9092,90140.100
09 abr 202493,9793,9892,9493,8393,83259.200
08 abr 202493,8193,9693,5693,6693,6666.600
05 abr 202492,8693,9392,8193,6593,6582.400
04 abr 202494,4394,6092,6292,6692,66106.000
03 abr 202493,4694,0593,4593,7893,7892.600
02 abr 202493,4693,6993,2593,6893,68147.100
01 abr 202494,6694,6694,0794,3294,32140.600
28 mar 202494,4594,7094,4194,4394,43318.700
27 mar 202494,0994,4593,8394,4294,42134.700
26 mar 202494,1094,1993,6293,6593,65160.100
25 mar 202493,9294,0693,8493,9093,90109.400
22 mar 202494,3694,3694,0894,1494,14126.200
21 mar 202494,5194,6594,2894,3394,33170.400
20 mar 202493,1193,9993,0493,9493,9496.100
19 mar 202492,3693,1392,3293,1293,1297.600
19 mar 20240.24 Dividendo
18 mar 202493,0293,2892,7892,8792,63114.600
15 mar 202492,3692,6192,0492,2792,03146.900
14 mar 202493,3793,4092,4192,9492,70145.700
13 mar 202493,2893,3792,9193,1292,8880.500
12 mar 202492,6693,3692,2593,2693,02103.300
11 mar 202492,0692,3991,8592,2792,0390.000
08 mar 202493,1893,5392,3192,4192,1787.300
07 mar 202492,5593,1392,5593,0992,85280.300
06 mar 202492,1092,4491,8392,0391,79118.200
05 mar 202492,0992,1591,1791,5991,3583.200
04 mar 202492,4992,8592,4892,5892,34108.200
01 mar 202491,9592,6891,9292,6492,4081.600
29 feb 202491,8092,0791,3091,8891,64150.500
28 feb 202491,2491,5891,2391,4591,2169.200
27 feb 202491,5491,6191,2491,5991,3577.500
26 feb 202491,7791,8691,3991,3991,1585.100
23 feb 202491,9692,1191,5891,6991,45116.500
22 feb 202490,9991,8190,8691,6891,44140.700
21 feb 202489,4389,8389,1589,8389,60177.800
20 feb 202489,8789,9989,3589,7789,54151.400
16 feb 202490,7090,8990,2190,3190,08178.500
15 feb 202490,2090,7890,1790,7590,52842.800
14 feb 202489,7790,1789,3690,1689,93112.600
13 feb 202489,2789,6088,6889,2789,04150.000
12 feb 202490,6190,9990,4290,5090,27150.000
09 feb 202490,1890,6890,0990,5890,35227.900
08 feb 202489,9490,1089,8890,1089,87158.400
07 feb 202489,6090,0489,4789,9689,73140.200
06 feb 202489,1389,2088,8789,2088,9797.000
05 feb 202489,1689,2088,5588,9688,7375.300
02 feb 202488,4189,5788,4189,2789,0494.000
01 feb 202487,6088,3787,3988,3788,1475.700
31 ene 202488,1988,3487,2487,2787,04179.300
30 ene 202488,7288,7988,5488,6988,46178.900
29 ene 202488,1588,8088,0488,7588,5260.400
26 ene 202488,0688,3387,9088,0887,85151.000
25 ene 202488,0288,1787,7088,1187,8893.500
24 ene 202488,1588,3187,6287,6687,4375.500
23 ene 202487,4987,6487,2687,6087,37128.100
22 ene 202487,4887,6887,2387,3787,14195.300
19 ene 202486,3887,1886,1787,1386,90555.800
18 ene 202485,6686,1485,3686,0585,83135.900
17 ene 202485,2285,4084,8885,3385,1161.400
16 ene 202485,7886,0785,5085,7985,57142.600
12 ene 202486,2486,4185,9086,1585,9365.500
11 ene 202486,3486,4085,3286,0585,83159.900
10 ene 202485,6986,2485,5986,0885,86131.600
09 ene 202485,2885,7785,2285,5985,3747.400
08 ene 202484,5085,7384,5085,7285,50133.700
05 ene 202484,3884,9284,2684,4884,26299.700
04 ene 202484,4885,0384,3784,3784,15169.400
03 ene 202484,9085,0484,5884,6484,42217.700
02 ene 202485,2885,5885,0085,3885,1659.600
29 dic 202386,0686,2485,6185,8985,6798.400
28 dic 202386,1386,3286,1186,1985,9781.100
27 dic 202385,8686,1785,8686,1385,91321.500
26 dic 202385,7186,1185,7185,9785,7560.700
22 dic 202385,6485,9085,3685,6185,3972.400
21 dic 202385,2285,4884,8585,4485,2272.200
20 dic 202385,7186,0384,5784,5784,3580.500
19 dic 202385,4485,8285,4385,8285,6086.000
19 dic 20230.408 Dividendo
18 dic 202385,4685,8885,4485,7285,09129.400
15 dic 202385,2885,4685,1185,2884,65164.400
14 dic 202385,3685,6484,9485,3784,741.164.300
13 dic 202383,9485,0583,8685,0384,41112.500
12 dic 202383,3683,9083,3683,8983,2760.800
11 dic 202383,0583,5483,0583,5082,8974.500
08 dic 202382,5783,2582,5783,1482,53144.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...