Mercados españoles cerrados

Blue Horizon BNE ETF (BNE)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
22,94-0,07 (-0,29%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202422,8422,9422,8322,9422,941330
07 may 202423,0523,1023,0123,0123,011000
06 may 202422,9623,0022,9623,0023,00600
03 may 202422,6922,7522,6422,7222,723100
02 may 202422,1622,4522,1622,3522,3510.100
01 may 202422,0122,0721,9722,0722,071200
30 abr 202422,1722,1722,0722,0722,071700
29 abr 202422,3722,5522,3722,5522,55200
26 abr 202422,1022,1822,1022,1822,18400
25 abr 202421,9121,9121,9121,9121,91100
24 abr 202421,9921,9921,9121,9121,91800
23 abr 202421,8921,8921,8921,8921,89100
22 abr 202421,5121,6921,5121,6921,691200
19 abr 202421,6421,6621,5521,5521,551300
18 abr 202421,5721,6721,5721,6121,611600
17 abr 202421,5921,5921,5721,5721,57700
16 abr 202421,8121,8121,6121,6121,611000
15 abr 202421,8521,8521,8521,8521,85100
12 abr 202421,9921,9921,9621,9921,99700
11 abr 202422,6322,6322,3322,5322,532500
10 abr 202422,4422,4422,3522,4222,421200
09 abr 202422,9222,9222,8822,8822,88400
08 abr 202422,5822,5822,5822,5822,58100
05 abr 202422,3422,3422,3422,3422,34200
04 abr 202422,8722,9122,3022,3022,30200
03 abr 202422,3522,4422,3522,4422,44300
02 abr 202422,2422,2622,2422,2622,26400
01 abr 202422,6722,6722,4622,5322,53900
28 mar 202422,6422,6422,6322,6322,63200
27 mar 202422,5522,6422,5522,6422,64300
26 mar 202422,3222,3222,3222,3222,32300
25 mar 202422,4622,4622,4622,4622,46100
22 mar 202422,7222,7222,5022,5122,51900
21 mar 202422,6722,6722,6322,6322,63800
20 mar 202422,2422,5922,2422,5922,59200
19 mar 202422,2122,2322,2122,2322,23400
18 mar 202422,2922,2922,2922,2922,29200
15 mar 202422,1722,1922,1722,1922,19300
14 mar 202422,4222,4222,1322,1322,131000
13 mar 202422,5322,5322,4822,4822,48500
12 mar 202422,4322,4822,4322,4822,48700
11 mar 202422,2622,2622,2622,2622,26100
08 mar 202422,2222,2222,1922,1922,19300
07 mar 202422,2922,3222,2922,3222,32100
06 mar 202421,7922,0021,7922,0022,00500
05 mar 202421,6521,6521,5621,6121,61400
04 mar 202422,0022,0021,9821,9821,981100
01 mar 202422,0822,0822,0822,0822,08200
29 feb 202421,8821,8821,8821,8821,88100
28 feb 202421,6021,6021,6021,6021,60100
27 feb 202421,7321,7521,7021,7321,73900
26 feb 202421,4921,4921,4721,4721,47700
23 feb 202421,5121,5121,4421,4421,44600
22 feb 202421,8621,8621,4921,4921,49200
21 feb 202421,5821,5821,4521,5721,57500
20 feb 202421,4621,4921,4621,4921,49300
16 feb 202421,9421,9421,7521,7521,75300
15 feb 202421,7121,7521,7121,7521,75400
14 feb 202421,0621,4221,0621,4221,42800
13 feb 202421,2221,2220,8720,8720,87800
12 feb 202421,7221,7221,6321,6321,63400
09 feb 202421,3321,3321,3321,3321,33100
08 feb 202421,1221,1321,0921,1021,102300
07 feb 202421,0221,0821,0221,0821,08500
06 feb 202420,7520,8820,7520,8820,88400
05 feb 202420,9520,9520,6420,6420,64400
02 feb 202420,9321,0120,9221,0121,01600
01 feb 202421,2621,2621,2621,2621,26100
31 ene 202421,1421,1420,8420,8420,84300
30 ene 202421,1121,1321,0721,1021,102600
29 ene 202421,2521,2521,2521,2521,25100
26 ene 202421,1221,1321,0421,0521,051000
25 ene 202420,9921,0620,9921,0621,06200
24 ene 202421,3121,3421,1021,1021,10800
23 ene 202421,0221,1421,0221,1421,141000
22 ene 202420,8621,0320,8420,8420,84700
19 ene 202420,5520,8720,5520,8720,87200
18 ene 202420,8820,8920,8820,8920,89300
17 ene 202420,9220,9220,7120,7820,782300
16 ene 202421,5821,5821,1321,1621,161200
12 ene 202421,9721,9821,6721,7121,713600
11 ene 202421,7821,7821,7821,7821,78200
10 ene 202421,8821,9421,8821,9421,94500
09 ene 202422,0122,0122,0122,0122,01100
08 ene 202422,2522,2522,2522,2522,25100
05 ene 202422,0122,0122,0122,0122,01-
04 ene 202422,1922,1922,0222,0222,02400
03 ene 202422,4822,4822,1522,2022,20900
02 ene 202422,7122,7122,7122,7122,71100
29 dic 202323,1423,1423,0623,0623,06600
28 dic 202323,2823,2823,2423,2423,24700
27 dic 202323,2423,2423,1923,1923,19600
26 dic 202323,0223,1423,0023,1423,14800
22 dic 202323,0223,0622,8022,9022,901000
21 dic 202322,7622,8922,6622,8922,89400
20 dic 202322,9422,9422,3722,3722,37600
20 dic 20230.229 Dividendo
19 dic 202323,0823,1423,0823,1422,91500
18 dic 202322,7422,7422,7422,7422,51100
15 dic 202323,0923,0922,9822,9822,75600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...