Mercados españoles cerrados
S&P 500
5.308,15 +61,47 (+1,17%) Nasdaq
16.742,39 +231,21 (+1,40%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0885 +0,0064 (+0,59%) Petróleo Brent
82,93 +0,55 (+0,67%) Bitcoin EUR
60.725,57 +4.157,79 (+7,35%)
Beacon Tactical Risk ETF (BTR)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:18PM EDT
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 may 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | 100 |
| 13 may 2024 | 24,54 | 24,54 | 24,54 | 24,54 | 24,54 | 100 |
| 10 may 2024 | 24,62 | 24,62 | 24,58 | 24,58 | 24,58 | 1400 |
| 09 may 2024 | 24,48 | 24,56 | 24,45 | 24,56 | 24,56 | 700 |
| 08 may 2024 | 24,28 | 24,31 | 24,28 | 24,31 | 24,31 | 100 |
| 07 may 2024 | 24,32 | 24,37 | 24,32 | 24,37 | 24,37 | 100 |
| 06 may 2024 | 24,13 | 24,26 | 24,13 | 24,26 | 24,26 | 200 |
| 03 may 2024 | 23,99 | 24,07 | 23,99 | 24,07 | 24,07 | 100 |
| 02 may 2024 | 23,71 | 23,86 | 23,71 | 23,86 | 23,86 | 100 |
| 01 may 2024 | 23,63 | 23,70 | 23,63 | 23,70 | 23,70 | 100 |
| 30 abr 2024 | 23,77 | 23,77 | 23,70 | 23,71 | 23,71 | 600 |
| 29 abr 2024 | 24,02 | 24,09 | 24,02 | 24,06 | 24,06 | 900 |
| 26 abr 2024 | 23,91 | 23,93 | 23,91 | 23,93 | 23,93 | 100 |
| 25 abr 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
| 24 abr 2024 | 23,89 | 23,94 | 23,82 | 23,94 | 23,94 | 5400 |
| 23 abr 2024 | 23,98 | 23,98 | 23,90 | 23,90 | 23,90 | 900 |
| 22 abr 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | 100 |
| 19 abr 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | 100 |
| 18 abr 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
| 17 abr 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | 100 |
| 16 abr 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
| 15 abr 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | - |
| 12 abr 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,91 | - |
| 11 abr 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | 100 |
| 10 abr 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | 100 |
| 09 abr 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
| 08 abr 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | 100 |
| 05 abr 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
| 04 abr 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
| 03 abr 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
| 02 abr 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
| 01 abr 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | 100 |
| 28 mar 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
| 27 mar 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
| 26 mar 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 25 mar 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | - |
| 22 mar 2024 | 24,40 | 24,40 | 24,34 | 24,38 | 24,38 | 2900 |
| 21 mar 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | 100 |
| 20 mar 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
| 19 mar 2024 | 24,00 | 24,15 | 24,00 | 24,15 | 24,15 | 300 |
| 18 mar 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
| 15 mar 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
| 14 mar 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,97 | 100 |
| 13 mar 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | 100 |
| 12 mar 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
| 11 mar 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
| 08 mar 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,97 | 100 |
| 07 mar 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
| 06 mar 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
| 05 mar 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | - |
| 04 mar 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,85 | - |
| 01 mar 2024 | 23,81 | 23,85 | 23,81 | 23,85 | 23,85 | 700 |
| 29 feb 2024 | 23,70 | 23,74 | 23,70 | 23,74 | 23,74 | 200 |
| 28 feb 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,59 | - |
| 27 feb 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | - |
| 26 feb 2024 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | - |
| 23 feb 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | 100 |
| 22 feb 2024 | 23,55 | 23,65 | 23,55 | 23,60 | 23,60 | 2600 |
| 21 feb 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,35 | - |
| 20 feb 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 23,24 | - |
| 16 feb 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | 100 |
| 15 feb 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | 100 |
| 14 feb 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 23,13 | - |
| 13 feb 2024 | 22,90 | 22,93 | 22,90 | 22,93 | 22,93 | 200 |
| 12 feb 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | 100 |
| 09 feb 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | 100 |
| 08 feb 2024 | 23,09 | 23,15 | 23,09 | 23,15 | 23,15 | 300 |
| 07 feb 2024 | 23,09 | 23,09 | 23,09 | 23,09 | 23,09 | - |
| 06 feb 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 05 feb 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
| 02 feb 2024 | 23,20 | 23,20 | 23,14 | 23,14 | 23,14 | 700 |
| 01 feb 2024 | 22,92 | 23,02 | 22,91 | 23,02 | 23,02 | 2900 |
| 31 ene 2024 | 23,32 | 23,32 | 22,77 | 22,77 | 22,77 | 1000 |
| 30 ene 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
| 29 ene 2024 | 23,09 | 23,09 | 23,09 | 23,09 | 23,09 | 1100 |
| 26 ene 2024 | 23,10 | 23,10 | 23,06 | 23,06 | 23,06 | 200 |
| 25 ene 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
| 24 ene 2024 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | - |
| 23 ene 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | - |
| 22 ene 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | 100 |
| 19 ene 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
| 18 ene 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | 100 |
| 17 ene 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | - |
| 16 ene 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
| 12 ene 2024 | 23,15 | 23,19 | 23,14 | 23,15 | 23,15 | 2600 |
| 11 ene 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
| 10 ene 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
| 09 ene 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
| 08 ene 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
| 05 ene 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 04 ene 2024 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | 100 |
| 03 ene 2024 | 23,05 | 23,05 | 22,99 | 23,05 | 23,05 | 400 |
| 02 ene 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | - |
| 29 dic 2023 | 23,09 | 23,09 | 23,09 | 23,09 | 23,09 | - |
| 28 dic 2023 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | 100 |
| 27 dic 2023 | 23,09 | 23,09 | 23,09 | 23,09 | 23,09 | - |
| 26 dic 2023 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
| 26 dic 2023 | 0.21 Dividendo | |||||
| 22 dic 2023 | 23,29 | 23,29 | 23,26 | 23,26 | 23,06 | 1300 |
| 21 dic 2023 | 23,25 | 23,25 | 23,25 | 23,25 | 23,04 | 100 |
| *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.