Mercados españoles cerrados

JPMorgan BetaBuilders U.S. Equity ETF (BBUS)

Cboe US - Cboe US Precio demorado. Divisa en USD
Añadir a la lista de favoritos
94,43+0,01 (+0,01%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
18 mar 202493,0293,2892,7892,8792,87114.600
15 mar 202492,3692,6192,0492,2792,27146.900
14 mar 202493,3793,4092,4192,9492,94145.700
13 mar 202493,2893,3792,9193,1293,1280.500
12 mar 202492,6693,3692,2593,2693,26103.300
11 mar 202492,0692,3991,8592,2792,2790.000
08 mar 202493,1893,5392,3192,4192,4187.300
07 mar 202492,5593,1392,5593,0993,09280.300
06 mar 202492,1092,4491,8392,0392,03118.200
05 mar 202492,0992,1591,1791,5991,5983.200
04 mar 202492,4992,8592,4892,5892,58108.200
01 mar 202491,9592,6891,9292,6492,6481.600
29 feb 202491,8092,0791,3091,8891,88150.500
28 feb 202491,2491,5891,2391,4591,4569.200
27 feb 202491,5491,6191,2491,5991,5977.500
26 feb 202491,7791,8691,3991,3991,3985.100
23 feb 202491,9692,1191,5891,6991,69116.500
22 feb 202490,9991,8190,8691,6891,68140.700
21 feb 202489,4389,8389,1589,8389,83177.800
20 feb 202489,8789,9989,3589,7789,77151.400
16 feb 202490,7090,8990,2190,3190,31178.500
15 feb 202490,2090,7890,1790,7590,75842.800
14 feb 202489,7790,1789,3690,1690,16112.600
13 feb 202489,2789,6088,6889,2789,27150.000
12 feb 202490,6190,9990,4290,5090,50150.000
09 feb 202490,1890,6890,0990,5890,58227.900
08 feb 202489,9490,1089,8890,1090,10158.400
07 feb 202489,6090,0489,4789,9689,96140.200
06 feb 202489,1389,2088,8789,2089,2097.000
05 feb 202489,1689,2088,5588,9688,9675.300
02 feb 202488,4189,5788,4189,2789,2794.000
01 feb 202487,6088,3787,3988,3788,3775.700
31 ene 202488,1988,3487,2487,2787,27179.300
30 ene 202488,7288,7988,5488,6988,69178.900
29 ene 202488,1588,8088,0488,7588,7560.400
26 ene 202488,0688,3387,9088,0888,08151.000
25 ene 202488,0288,1787,7088,1188,1193.500
24 ene 202488,1588,3187,6287,6687,6675.500
23 ene 202487,4987,6487,2687,6087,60128.100
22 ene 202487,4887,6887,2387,3787,37195.300
19 ene 202486,3887,1886,1787,1387,13555.800
18 ene 202485,6686,1485,3686,0586,05135.900
17 ene 202485,2285,4084,8885,3385,3361.400
16 ene 202485,7886,0785,5085,7985,79142.600
12 ene 202486,2486,4185,9086,1586,1565.500
11 ene 202486,3486,4085,3286,0586,05159.900
10 ene 202485,6986,2485,5986,0886,08131.600
09 ene 202485,2885,7785,2285,5985,5947.400
08 ene 202484,5085,7384,5085,7285,72133.700
05 ene 202484,3884,9284,2684,4884,48299.700
04 ene 202484,4885,0384,3784,3784,37169.400
03 ene 202484,9085,0484,5884,6484,64217.700
02 ene 202485,2885,5885,0085,3885,3859.600
29 dic 202386,0686,2485,6185,8985,8998.400
28 dic 202386,1386,3286,1186,1986,1981.100
27 dic 202385,8686,1785,8686,1386,13321.500
26 dic 202385,7186,1185,7185,9785,9760.700
22 dic 202385,6485,9085,3685,6185,6172.400
21 dic 202385,2285,4884,8585,4485,4472.200
20 dic 202385,7186,0384,5784,5784,5780.500
19 dic 202385,4485,8285,4385,8285,8286.000
19 dic 20230.408 Dividendo
18 dic 202385,4685,8885,4485,7285,31129.400
15 dic 202385,2885,4685,1185,2884,87164.400
14 dic 202385,3685,6484,9485,3784,961.164.300
13 dic 202383,9485,0583,8685,0384,63112.500
12 dic 202383,3683,9083,3683,8983,4960.800
11 dic 202383,0583,5483,0583,5083,1074.500
08 dic 202382,5783,2582,5783,1482,74144.300
07 dic 202382,5082,8482,4482,7782,3879.400
06 dic 202382,8282,8682,1282,1481,75138.800
05 dic 202382,2082,6482,1982,4782,08117.500
04 dic 202382,3482,5682,1282,5182,12154.900
01 dic 202382,2783,0282,2782,9882,5964.600
30 nov 202382,2882,4981,9282,4382,0482.400
29 nov 202382,5382,7782,0782,1381,74182.200
28 nov 202381,9082,3381,8782,1081,7152.100
27 nov 202382,0182,2081,9482,0081,6198.400
24 nov 202382,0382,1582,0382,1281,7361.600
22 nov 202381,9882,2881,8982,0481,65476.600
21 nov 202381,6781,8081,5181,7181,3262.100
20 nov 202381,1782,0581,1781,8981,50130.800
17 nov 202381,2281,3881,0481,2880,8975.700
16 nov 202380,9681,2080,8181,1780,78123.800
15 nov 202381,1681,4180,9681,0980,70164.200
14 nov 202380,4081,1580,4080,9580,5674.900
13 nov 202379,1579,4879,0179,3578,9751.300
10 nov 202378,4879,4378,3079,4279,0466.400
09 nov 202379,0579,0578,1478,2077,8378.200
08 nov 202378,8178,9178,4278,8478,4659.300
07 nov 202378,4778,8878,4278,7078,3339.600
06 nov 202378,4878,5078,1478,5078,1397.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...