Mercados españoles abiertos en 5 hrs 2 min

VanEck BDC Income ETF (BIZD)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
17,14+0,11 (+0,65%)
Al cierre: 04:00PM EDT
17,20 +0,06 (+0,34%)
Después del cierre: 07:00PM EDT
Intervalo de fechas:
27 jun 2023 - 27 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 202417,0417,1717,0417,1417,14459.600
26 jun 202417,0217,0916,9917,0317,03671.100
25 jun 202417,1017,1117,0117,0217,02541.200
24 jun 202417,0217,1217,0217,0817,08538.900
21 jun 202417,0217,0216,9417,0017,00573.900
20 jun 202417,0017,0617,0017,0417,04525.300
18 jun 202416,9717,0416,9516,9616,96584.700
17 jun 202416,9717,0316,8617,0317,03594.000
14 jun 202417,0017,0516,8717,0017,00516.500
13 jun 202417,1617,1616,9717,0117,01691.100
12 jun 202417,2517,2517,1217,1617,16408.700
11 jun 202417,2317,2317,0917,1217,12313.200
10 jun 202417,2817,2817,2017,2217,22288.400
07 jun 202417,1817,2817,1817,2717,27245.700
06 jun 202417,2717,2917,1617,2117,21344.700
05 jun 202417,2917,2917,1217,2417,24613.400
04 jun 202417,3617,3817,2617,2717,27398.900
03 jun 202417,3817,3917,2917,3817,38636.200
31 may 202417,1617,3217,1617,3217,32691.500
30 may 202417,0517,1617,0517,1517,15426.100
29 may 202417,0117,0716,9317,0417,04458.500
28 may 202417,0817,1117,0217,0617,06337.700
24 may 202416,9317,0516,9217,0417,04365.100
23 may 202417,0217,0416,8816,8816,88437.000
22 may 202417,1417,1416,9817,0217,02349.900
21 may 202417,0917,1717,0717,1417,14382.900
20 may 202417,0717,1117,0517,0817,08491.700
17 may 202417,0017,0416,9517,0217,02611.500
16 may 202417,0417,0616,9716,9816,98911.900
15 may 202417,1717,2016,9917,0017,001.420.800
14 may 202417,0417,1917,0317,1017,101.049.700
13 may 202417,0717,1017,0017,0017,00564.600
10 may 202416,9917,0816,9917,0517,05380.600
09 may 202416,8917,0216,8416,9816,98463.000
08 may 202416,8616,8816,8016,8416,84689.800
07 may 202416,9716,9716,8616,8816,88826.700
06 may 202416,8016,9216,8016,9216,92371.700
03 may 202416,7316,7816,6216,7016,70339.300
02 may 202416,8816,8816,6316,6516,65563.900
01 may 202416,6516,8616,6516,8016,80756.500
30 abr 202416,7516,7616,6416,6516,65312.700
29 abr 202416,7716,8316,7616,7916,79415.800
26 abr 202416,6216,7516,6016,7416,74352.900
25 abr 202416,6316,6816,5616,5916,59539.200
24 abr 202416,6616,7016,6216,7016,70661.000
23 abr 202416,6016,6816,5916,6816,68636.400
22 abr 202416,4816,6016,4716,6016,60463.400
19 abr 202416,3416,5016,3416,4616,46660.100
18 abr 202416,3016,3816,2416,3616,36995.900
17 abr 202416,1916,3216,1716,2516,25777.300
16 abr 202416,1516,1916,0516,1716,17545.200
15 abr 202416,2816,3916,0916,1416,14846.100
12 abr 202416,3716,4516,1516,2216,22527.100
11 abr 202416,3616,4216,2916,4216,42959.800
10 abr 202416,3016,4216,2816,3716,37798.000
09 abr 202416,4216,4316,3416,4216,42659.100
08 abr 202416,3816,4116,3216,3916,39312.000
05 abr 202416,2516,3716,2116,3716,37876.300
04 abr 202416,3816,4316,1816,1816,18708.900
03 abr 202416,3416,3616,2916,3316,33590.500
02 abr 202416,2816,3416,2116,3116,31674.000
01 abr 202416,4416,4916,2416,2616,26937.600
01 abr 20240.458 Dividendo
28 mar 202416,8316,9416,8316,9016,44621.100
27 mar 202416,6916,7716,6916,7716,32675.000
26 mar 202416,5816,6416,5416,6416,19542.900
25 mar 202416,4816,6316,4716,5416,091.231.400
22 mar 202416,5216,5216,4216,4616,01359.500
21 mar 202416,4316,5716,4216,5016,05459.500
20 mar 202416,3516,4316,2916,4315,98485.900
19 mar 202416,3516,3916,2616,3515,91532.900
18 mar 202416,4216,4216,3316,3515,91413.100
15 mar 202416,3216,4416,2516,4115,97386.200
14 mar 202416,5616,5616,2616,2915,85355.400
13 mar 202416,5816,6316,5216,5516,10532.800
12 mar 202416,5016,5316,4216,5116,06613.800
11 mar 202416,4516,5016,3616,4616,011.024.500
08 mar 202416,4116,5116,3916,4015,96827.700
07 mar 202416,3516,4116,3216,3615,921.458.100
06 mar 202416,2716,4216,2616,3215,88739.400
05 mar 202416,2816,3116,1716,1815,74368.100
04 mar 202416,2716,3516,2116,2815,84320.100
01 mar 202416,2616,2616,1316,2515,81513.000
29 feb 202416,2216,2816,1716,2815,84759.500
28 feb 202416,3416,3416,1816,2015,76323.500
27 feb 202416,3716,3716,1816,3515,91562.800
26 feb 202416,4016,4316,3316,3715,93624.900
23 feb 202416,4116,4816,3516,4015,96566.700
22 feb 202416,3616,4216,2816,3815,94426.400
21 feb 202416,3116,3316,2116,2815,84370.000
20 feb 202416,3316,3316,2416,2915,85742.700
16 feb 202416,2516,3716,1716,3415,90507.000
15 feb 202416,1416,3016,1316,2815,84433.100
14 feb 202416,0916,1416,0016,0915,65368.300
13 feb 202416,0316,1015,9116,0115,58527.600
12 feb 202416,0116,1815,9716,1515,71544.100
09 feb 202416,0116,0115,9016,0115,58913.100
08 feb 202416,0816,0815,9316,0115,581.175.500
07 feb 202416,0316,0715,9216,0315,60899.100
06 feb 202416,0516,0515,8815,9815,55655.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...