Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.809,31 +173,89 (+0,28%)
Invesco BulletShares 2031 Municipal Bond ETF (BSMV)
NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 21,16 | 21,22 | 21,16 | 21,21 | 21,21 | 9100 |
| 13 jun 2024 | 21,13 | 21,24 | 21,13 | 21,19 | 21,19 | 26.100 |
| 12 jun 2024 | 21,07 | 21,16 | 21,07 | 21,11 | 21,11 | 10.000 |
| 11 jun 2024 | 20,99 | 21,03 | 20,94 | 21,01 | 21,01 | 16.400 |
| 10 jun 2024 | 20,93 | 20,96 | 20,92 | 20,93 | 20,93 | 17.800 |
| 07 jun 2024 | 20,96 | 20,98 | 20,95 | 20,95 | 20,95 | 43.400 |
| 06 jun 2024 | 21,09 | 21,09 | 21,01 | 21,06 | 21,06 | 26.600 |
| 05 jun 2024 | 20,95 | 21,02 | 20,91 | 21,00 | 21,00 | 30.400 |
| 04 jun 2024 | 20,82 | 20,90 | 20,82 | 20,89 | 20,89 | 51.900 |
| 03 jun 2024 | 20,75 | 20,85 | 20,75 | 20,80 | 20,80 | 12.000 |
| 31 may 2024 | 20,73 | 20,78 | 20,71 | 20,76 | 20,76 | 11.700 |
| 30 may 2024 | 20,75 | 20,75 | 20,72 | 20,74 | 20,74 | 10.500 |
| 29 may 2024 | 20,75 | 20,75 | 20,69 | 20,70 | 20,70 | 30.500 |
| 28 may 2024 | 20,83 | 20,83 | 20,79 | 20,80 | 20,80 | 8500 |
| 24 may 2024 | 20,82 | 20,82 | 20,78 | 20,82 | 20,82 | 13.900 |
| 23 may 2024 | 20,90 | 20,90 | 20,82 | 20,82 | 20,82 | 11.500 |
| 22 may 2024 | 20,95 | 20,95 | 20,89 | 20,91 | 20,91 | 11.300 |
| 21 may 2024 | 21,01 | 21,01 | 20,96 | 20,98 | 20,98 | 16.400 |
| 20 may 2024 | 21,04 | 21,04 | 21,00 | 21,01 | 21,01 | 4600 |
| 20 may 2024 | 0.056 Dividendo | |||||
| 17 may 2024 | 21,13 | 21,14 | 21,09 | 21,11 | 21,05 | 26.200 |
| 16 may 2024 | 21,22 | 21,23 | 21,17 | 21,18 | 21,13 | 9500 |
| 15 may 2024 | 21,25 | 21,26 | 21,20 | 21,21 | 21,15 | 22.600 |
| 14 may 2024 | 21,19 | 21,21 | 21,17 | 21,19 | 21,14 | 33.200 |
| 13 may 2024 | 21,14 | 21,20 | 21,14 | 21,15 | 21,09 | 13.600 |
| 10 may 2024 | 21,21 | 21,21 | 21,15 | 21,16 | 21,10 | 7500 |
| 09 may 2024 | 21,19 | 21,21 | 21,17 | 21,20 | 21,14 | 6200 |
| 08 may 2024 | 21,12 | 21,21 | 21,12 | 21,19 | 21,14 | 20.200 |
| 07 may 2024 | 21,19 | 21,20 | 21,17 | 21,17 | 21,12 | 27.800 |
| 06 may 2024 | 21,09 | 21,13 | 21,07 | 21,11 | 21,05 | 11.700 |
| 03 may 2024 | 21,08 | 21,10 | 21,07 | 21,10 | 21,04 | 10.300 |
| 02 may 2024 | 20,97 | 21,03 | 20,97 | 21,01 | 20,95 | 17.500 |
| 01 may 2024 | 20,99 | 21,01 | 20,96 | 20,99 | 20,94 | 14.800 |
| 30 abr 2024 | 20,93 | 20,96 | 20,92 | 20,93 | 20,88 | 13.900 |
| 29 abr 2024 | 21,01 | 21,01 | 20,96 | 20,99 | 20,93 | 14.700 |
| 26 abr 2024 | 20,96 | 20,98 | 20,93 | 20,93 | 20,87 | 7800 |
| 25 abr 2024 | 20,94 | 20,95 | 20,93 | 20,94 | 20,88 | 5000 |
| 24 abr 2024 | 21,04 | 21,04 | 21,00 | 21,02 | 20,96 | 6100 |
| 23 abr 2024 | 21,06 | 21,07 | 21,02 | 21,02 | 20,96 | 8400 |
| 22 abr 2024 | 21,04 | 21,05 | 21,04 | 21,05 | 20,99 | 4900 |
| 22 abr 2024 | 0.055 Dividendo | |||||
| 19 abr 2024 | 21,08 | 21,10 | 21,06 | 21,08 | 20,97 | 13.800 |
| 18 abr 2024 | 21,13 | 21,13 | 21,02 | 21,05 | 20,93 | 5100 |
| 17 abr 2024 | 21,03 | 21,11 | 21,01 | 21,06 | 20,95 | 18.800 |
| 16 abr 2024 | 21,17 | 21,17 | 21,01 | 21,01 | 20,90 | 34.100 |
| 15 abr 2024 | 21,02 | 21,08 | 21,02 | 21,07 | 20,96 | 4800 |
| 12 abr 2024 | 21,08 | 21,13 | 21,08 | 21,08 | 20,97 | 24.200 |
| 11 abr 2024 | 21,00 | 21,02 | 20,97 | 20,98 | 20,87 | 23.200 |
| 10 abr 2024 | 21,00 | 21,05 | 20,95 | 20,99 | 20,88 | 42.300 |
| 09 abr 2024 | 21,16 | 21,21 | 21,16 | 21,17 | 21,06 | 15.500 |
| 08 abr 2024 | 21,10 | 21,14 | 21,10 | 21,12 | 21,01 | 7600 |
| 05 abr 2024 | 21,17 | 21,17 | 21,07 | 21,10 | 20,99 | 17.700 |
| 04 abr 2024 | 21,14 | 21,17 | 21,13 | 21,14 | 21,03 | 6500 |
| 03 abr 2024 | 21,09 | 21,19 | 21,09 | 21,14 | 21,03 | 23.900 |
| 02 abr 2024 | 21,23 | 21,23 | 21,18 | 21,23 | 21,12 | 31.900 |
| 01 abr 2024 | 21,28 | 21,28 | 21,21 | 21,24 | 21,13 | 16.600 |
| 28 mar 2024 | 21,32 | 21,35 | 21,29 | 21,31 | 21,20 | 6600 |
| 27 mar 2024 | 21,31 | 21,36 | 21,31 | 21,34 | 21,23 | 25.400 |
| 26 mar 2024 | 21,41 | 21,41 | 21,32 | 21,35 | 21,24 | 21.300 |
| 25 mar 2024 | 21,41 | 21,41 | 21,37 | 21,38 | 21,27 | 7800 |
| 22 mar 2024 | 21,41 | 21,45 | 21,40 | 21,41 | 21,30 | 9900 |
| 21 mar 2024 | 21,35 | 21,39 | 21,35 | 21,36 | 21,25 | 21.300 |
| 20 mar 2024 | 21,32 | 21,38 | 21,30 | 21,34 | 21,23 | 23.000 |
| 19 mar 2024 | 21,39 | 21,42 | 21,37 | 21,42 | 21,30 | 11.500 |
| 18 mar 2024 | 21,33 | 21,41 | 21,33 | 21,35 | 21,24 | 16.800 |
| 18 mar 2024 | 0.054 Dividendo | |||||
| 15 mar 2024 | 21,49 | 21,49 | 21,41 | 21,44 | 21,27 | 10.500 |
| 14 mar 2024 | 21,48 | 21,48 | 21,38 | 21,43 | 21,27 | 29.200 |
| 13 mar 2024 | 21,54 | 21,59 | 21,49 | 21,53 | 21,36 | 26.100 |
| 12 mar 2024 | 21,51 | 21,51 | 21,45 | 21,47 | 21,30 | 21.200 |
| 11 mar 2024 | 21,54 | 21,54 | 21,50 | 21,51 | 21,34 | 7100 |
| 08 mar 2024 | 21,50 | 21,56 | 21,50 | 21,50 | 21,33 | 12.700 |
| 07 mar 2024 | 21,52 | 21,55 | 21,51 | 21,52 | 21,35 | 17.800 |
| 06 mar 2024 | 21,48 | 21,49 | 21,43 | 21,47 | 21,30 | 14.800 |
| 05 mar 2024 | 21,51 | 21,54 | 21,46 | 21,51 | 21,34 | 21.100 |
| 04 mar 2024 | 21,43 | 21,43 | 21,40 | 21,41 | 21,24 | 20.000 |
| 01 mar 2024 | 21,49 | 21,50 | 21,40 | 21,50 | 21,33 | 25.200 |
| 29 feb 2024 | 21,48 | 21,50 | 21,43 | 21,45 | 21,28 | 17.900 |
| 28 feb 2024 | 21,44 | 21,49 | 21,42 | 21,46 | 21,29 | 14.500 |
| 27 feb 2024 | 21,44 | 21,46 | 21,39 | 21,41 | 21,25 | 12.600 |
| 26 feb 2024 | 21,47 | 21,47 | 21,43 | 21,44 | 21,27 | 6900 |
| 23 feb 2024 | 21,41 | 21,49 | 21,41 | 21,49 | 21,32 | 25.400 |
| 22 feb 2024 | 21,38 | 21,40 | 21,36 | 21,38 | 21,22 | 25.100 |
| 21 feb 2024 | 21,39 | 21,40 | 21,32 | 21,34 | 21,17 | 29.600 |
| 20 feb 2024 | 21,43 | 21,44 | 21,37 | 21,40 | 21,23 | 13.100 |
| 20 feb 2024 | 0.052 Dividendo | |||||
| 16 feb 2024 | 21,40 | 21,42 | 21,38 | 21,40 | 21,19 | 8400 |
| 15 feb 2024 | 21,42 | 21,44 | 21,36 | 21,39 | 21,17 | 16.100 |
| 14 feb 2024 | 21,38 | 21,47 | 21,38 | 21,44 | 21,22 | 9900 |
| 13 feb 2024 | 21,39 | 21,42 | 21,33 | 21,33 | 21,11 | 29.900 |
| 12 feb 2024 | 21,49 | 21,56 | 21,49 | 21,53 | 21,31 | 11.300 |
| 09 feb 2024 | 21,42 | 21,47 | 21,42 | 21,47 | 21,25 | 22.900 |
| 08 feb 2024 | 21,47 | 21,47 | 21,42 | 21,45 | 21,23 | 9300 |
| 07 feb 2024 | 21,47 | 21,47 | 21,42 | 21,44 | 21,22 | 9100 |
| 06 feb 2024 | 21,40 | 21,50 | 21,39 | 21,44 | 21,22 | 6700 |
| 05 feb 2024 | 21,49 | 21,49 | 21,36 | 21,41 | 21,19 | 8800 |
| 02 feb 2024 | 21,51 | 21,54 | 21,48 | 21,51 | 21,29 | 14.400 |
| 01 feb 2024 | 21,62 | 21,69 | 21,62 | 21,63 | 21,41 | 8100 |
| 31 ene 2024 | 21,50 | 21,58 | 21,50 | 21,53 | 21,31 | 9700 |
| 30 ene 2024 | 21,43 | 21,45 | 21,40 | 21,40 | 21,18 | 7200 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.