Mercados españoles abiertos en 1 hr 49 mins

JPMorgan BetaBuilders U.S. Equity ETF (BBUS)

Cboe US - Cboe US Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
101,60+0,04 (+0,04%)
Al cierre: 03:59PM EDT
103,92 +2,32 (+2,28%)
Después del cierre: 07:31PM EDT
Intervalo de fechas:
18 sept 2023 - 18 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 sept 2024102,00102,24101,25101,60101,6092.300
16 sept 2024101,34101,58101,06101,56101,5654.300
13 sept 2024101,08101,60101,00101,38101,3868.600
12 sept 2024100,20100,9499,85100,89100,89305.500
11 sept 202498,99100,1197,44100,01100,01122.900
10 sept 202498,9599,0498,0499,0299,02189.100
09 sept 202498,2098,8197,9198,6298,6297.600
06 sept 202499,1899,3797,3597,4897,48154.000
05 sept 202499,4199,8598,7199,1499,14111.500
04 sept 202499,22100,0499,1599,4299,42106.300
03 sept 2024101,14101,2999,1899,6399,63110.700
30 ago 2024101,14101,97100,58101,76101,761.504.100
29 ago 2024100,96101,74100,62100,81100,81324.800
28 ago 2024101,21101,28100,18100,68100,6855.600
27 ago 2024100,90101,41100,90101,32101,3265.500
26 ago 2024101,63101,70100,94101,16101,1663.200
23 ago 2024100,90101,51100,63101,46101,4673.400
22 ago 2024101,49101,60100,15100,32100,3256.900
21 ago 2024100,99101,34100,70101,17101,1799.100
20 ago 2024100,85101,19100,58100,75100,75100.800
19 ago 2024100,10100,99100,06100,99100,9985.000
16 ago 202499,33100,1599,3399,9899,98168.300
15 ago 202499,0899,8499,0899,7899,7847.300
14 ago 202497,9698,3197,4798,1098,1081.900
13 ago 202496,7297,7996,7297,7697,7656.600
12 ago 202496,3796,6195,8696,1996,19101.000
09 ago 202495,6496,4095,4296,1796,17395.600
08 ago 202494,4995,8194,1695,6895,6866.600
07 ago 202495,2495,7893,4193,5093,50106.500
06 ago 202493,6795,4793,4494,1194,11112.600
05 ago 202491,9694,3891,9193,2293,22185.300
02 ago 202496,4696,7795,3596,0596,05385.600
01 ago 202499,61100,0997,3297,9197,9182.000
31 jul 202499,1499,8398,9499,3299,3277.000
30 jul 202498,4498,7097,2397,7897,7861.000
29 jul 202498,5498,6697,9998,2698,2676.000
26 jul 202497,7898,7297,7498,1998,19125.200
25 jul 202497,6298,7497,1197,1197,11109.600
24 jul 202498,9899,1297,5797,5997,59102.600
23 jul 2024100,05100,4799,9099,9299,9250.300
22 jul 202499,72100,1799,47100,06100,0694.500
19 jul 202499,5499,9098,8999,0199,01106.300
18 jul 2024100,72100,9199,2699,6399,63167.300
17 jul 2024100,78101,11100,46100,46100,4688.200
16 jul 2024101,57101,97101,46101,92101,92139.400
15 jul 2024101,36101,89101,01101,30101,3083.400
12 jul 2024100,51101,67100,51100,98100,98113.900
11 jul 2024101,28101,43100,28100,40100,40218.400
10 jul 2024100,49101,30100,40101,22101,22101.800
09 jul 2024100,37100,50100,23100,23100,23153.100
08 jul 2024100,20100,31100,01100,20100,20607.600
05 jul 202499,54100,1399,49100,06100,0694.800
03 jul 202499,0099,5299,0099,4899,4867.600
02 jul 202498,0699,0298,0699,0199,0170.100
01 jul 202498,3698,4797,8698,3698,36707.200
28 jun 202498,7199,2597,9798,1298,1276.900
27 jun 202498,2798,5898,2598,5498,54126.100
26 jun 202498,0098,4698,0098,3598,3590.600
25 jun 202498,0598,2997,8298,2298,22261.500
25 jun 20240.323 Dividendo
24 jun 202498,3398,8598,1698,1697,8447.500
21 jun 202498,4498,6798,2998,4398,1156.100
20 jun 202498,9699,1598,2998,5898,2697.600
18 jun 202498,5898,8998,5898,8298,49422.300
17 jun 202497,7598,8697,6698,5898,2652.600
14 jun 202497,4397,8697,3997,8697,5463.400
13 jun 202498,0598,0597,3297,7897,46162.000
12 jun 202497,7298,1297,5397,6597,33100.800
11 jun 202496,3596,8396,0096,8296,5057.100
10 jun 202496,1396,5896,0696,5796,2544.600
07 jun 202496,1896,7596,0696,3095,9891.600
06 jun 202496,4496,4896,0996,3896,0672.600
05 jun 202495,7196,3995,4496,3996,0893.300
04 jun 202494,9595,3894,6695,2394,9251.900
03 jun 202495,3195,4194,2295,1194,80449.200
31 may 202494,4995,0993,5094,9594,64286.600
30 may 202494,6294,7594,1094,2993,9858.600
29 may 202494,8095,1894,8094,9294,61162.800
28 may 202495,7695,7695,1495,5895,2789.500
24 may 202495,2095,7395,1495,5795,2667.100
23 may 202496,2296,2294,7894,9494,6386.700
22 may 202495,8295,9795,3395,6795,3668.900
21 may 202495,5496,0195,5495,9595,6385.700
20 may 202495,5796,0295,5795,7395,42123.000
17 may 202495,5195,6495,3295,6195,30114.200
16 may 202495,6295,9795,4795,4795,1662.100
15 may 202494,9195,7294,8595,6495,3393.800
14 may 202494,0394,5794,0194,4994,1865.300
13 may 202494,3494,3493,9494,0593,7454.300
10 may 202494,1494,3393,9094,0493,7393.900
09 may 202493,3793,9593,3493,9393,62129.900
08 may 202493,0193,5093,0193,4293,1160.300
07 may 202493,4893,7193,3293,4593,14797.200
06 may 202492,8293,3592,7493,3493,03577.300
03 may 202492,3892,5491,8792,4092,10119.900
02 may 202491,0091,3690,2691,2990,9988.700
01 may 202490,6291,6990,3590,3990,0989.900
30 abr 202491,8892,0190,6490,6490,34118.000
29 abr 202492,1592,2191,6292,1391,83102.300
26 abr 202491,5392,0891,3891,7991,49129.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...