Yahoo

Correo

Mercados españoles cerrados

IBEX 35
11.032,30
-128,20(-1,15%)
Euro Stoxx 50
4.907,30
-40,43(-0,82%)
Dólar/Euro
1,0697
-0,0009(-0,09%)
Petróleo Brent
85,07
-0,64(-0,75%)
Oro
2.334,70
-34,30(-1,45%)
Bitcoin EUR
59.927,46
-200,25(-0,33%)

Invesco BulletShares 2031 Municipal Bond ETF (BSMV)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD

Añadir a la lista de favoritos

21,14

-0,01

(-0,05%)

Al cierre: 04:00PM EDT

Intervalo de fechas:

23 jun 2023 - 23 jun 2024

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en USDDescargar

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
21 jun 2024	21,13	21,15	21,10	21,14	21,14	12.100
20 jun 2024	21,13	21,16	21,11	21,15	21,15	17.100
18 jun 2024	21,16	21,22	21,13	21,20	21,20	11.300
17 jun 2024	21,14	21,14	21,10	21,10	21,10	6700
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
Precio de cierre ajustado por splits.*Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.

Cargando más datos...

IBEX 3511.032,30-128,20(-1,15%)

Euro Stoxx 504.907,30-40,43(-0,82%)

Dólar/Euro1,0697-0,0009(-0,09%)

Petróleo Brent85,07-0,64(-0,75%)

Oro2.334,70-34,30(-1,45%)

Bitcoin EUR59.927,46-200,25(-0,33%)

Invesco BulletShares 2031 Municipal Bond ETF (BSMV)

IBEX 35
11.032,30
-128,20(-1,15%)

Euro Stoxx 50
4.907,30
-40,43(-0,82%)

Dólar/Euro
1,0697
-0,0009(-0,09%)

Petróleo Brent
85,07
-0,64(-0,75%)

Oro
2.334,70
-34,30(-1,45%)

Bitcoin EUR
59.927,46
-200,25(-0,33%)