Mercados españoles abiertos en 38 mins
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.583,08 +241,54 (+0,61%) Dólar/Euro
1,0696 -0,0013 (-0,12%) Petróleo Brent
86,87 +0,48 (+0,56%) Bitcoin EUR
57.527,08 +828,24 (+1,46%)
VanEck China Bond ETF (CBON)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 12:47PM EDT
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | 200 |
| 26 jun 2024 | 21,78 | 21,80 | 21,78 | 21,79 | 21,79 | 1100 |
| 25 jun 2024 | 21,83 | 21,84 | 21,82 | 21,84 | 21,84 | 300 |
| 24 jun 2024 | 21,89 | 21,93 | 21,80 | 21,84 | 21,84 | 6400 |
| 21 jun 2024 | 21,86 | 21,90 | 21,80 | 21,88 | 21,88 | 12.700 |
| 20 jun 2024 | 21,81 | 21,82 | 21,80 | 21,82 | 21,82 | 1000 |
| 18 jun 2024 | 21,80 | 21,89 | 21,80 | 21,86 | 21,86 | 1600 |
| 17 jun 2024 | 21,82 | 21,83 | 21,80 | 21,80 | 21,80 | 1800 |
| 14 jun 2024 | 21,84 | 21,89 | 21,84 | 21,86 | 21,86 | 2800 |
| 13 jun 2024 | 21,85 | 21,86 | 21,84 | 21,86 | 21,86 | 2500 |
| 12 jun 2024 | 21,90 | 21,90 | 21,88 | 21,88 | 21,88 | 300 |
| 11 jun 2024 | 21,89 | 21,89 | 21,88 | 21,88 | 21,88 | 600 |
| 10 jun 2024 | 21,84 | 21,88 | 21,84 | 21,88 | 21,88 | 300 |
| 07 jun 2024 | 21,89 | 21,89 | 21,88 | 21,88 | 21,88 | 1500 |
| 06 jun 2024 | 21,89 | 21,89 | 21,88 | 21,88 | 21,88 | 500 |
| 05 jun 2024 | 21,91 | 21,91 | 21,88 | 21,90 | 21,90 | 800 |
| 04 jun 2024 | 21,89 | 21,92 | 21,89 | 21,92 | 21,92 | 1100 |
| 03 jun 2024 | 21,88 | 21,93 | 21,88 | 21,91 | 21,91 | 600 |
| 03 jun 2024 | 0.038 Dividendo | |||||
| 31 may 2024 | 21,90 | 21,97 | 21,89 | 21,95 | 21,92 | 31.900 |
| 30 may 2024 | 21,87 | 21,90 | 21,87 | 21,90 | 21,86 | 500 |
| 29 may 2024 | 21,81 | 21,85 | 21,80 | 21,80 | 21,76 | 4400 |
| 28 may 2024 | 21,90 | 21,90 | 21,85 | 21,86 | 21,83 | 1100 |
| 24 may 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,84 | 100 |
| 23 may 2024 | 21,92 | 21,92 | 21,89 | 21,89 | 21,85 | 800 |
| 22 may 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,83 | 100 |
| 21 may 2024 | 21,90 | 21,90 | 21,88 | 21,89 | 21,85 | 6500 |
| 20 may 2024 | 21,89 | 21,91 | 21,88 | 21,91 | 21,87 | 1900 |
| 17 may 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,89 | 300 |
| 16 may 2024 | 21,96 | 21,97 | 21,94 | 21,97 | 21,93 | 1600 |
| 15 may 2024 | 21,95 | 21,98 | 21,95 | 21,98 | 21,94 | 400 |
| 14 may 2024 | 21,89 | 21,92 | 21,88 | 21,92 | 21,88 | 1500 |
| 13 may 2024 | 21,95 | 21,95 | 21,92 | 21,93 | 21,89 | 6900 |
| 10 may 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,89 | 200 |
| 09 may 2024 | 21,97 | 21,99 | 21,95 | 21,95 | 21,92 | 900 |
| 08 may 2024 | 21,83 | 21,92 | 21,83 | 21,92 | 21,88 | 5200 |
| 07 may 2024 | 21,91 | 21,93 | 21,91 | 21,93 | 21,89 | 1000 |
| 06 may 2024 | 21,95 | 21,99 | 21,95 | 21,95 | 21,92 | 400 |
| 03 may 2024 | 22,02 | 22,03 | 22,00 | 22,03 | 21,99 | 1500 |
| 02 may 2024 | 21,89 | 21,98 | 21,89 | 21,98 | 21,94 | 2900 |
| 01 may 2024 | 21,88 | 21,91 | 21,86 | 21,89 | 21,85 | 10.600 |
| 30 abr 2024 | 21,87 | 21,87 | 21,85 | 21,86 | 21,83 | 3000 |
| 29 abr 2024 | 21,85 | 21,87 | 21,82 | 21,87 | 21,83 | 4100 |
| 26 abr 2024 | 21,91 | 21,91 | 21,84 | 21,85 | 21,81 | 7300 |
| 25 abr 2024 | 21,84 | 21,91 | 21,84 | 21,91 | 21,87 | 3000 |
| 24 abr 2024 | 21,84 | 21,84 | 21,73 | 21,81 | 21,77 | 4100 |
| 23 abr 2024 | 21,87 | 21,92 | 21,87 | 21,92 | 21,88 | 3600 |
| 23 abr 2024 | 0.045 Dividendo | |||||
| 22 abr 2024 | 21,95 | 21,96 | 21,95 | 21,96 | 21,88 | 14.100 |
| 19 abr 2024 | 21,93 | 21,94 | 21,92 | 21,92 | 21,84 | 1900 |
| 18 abr 2024 | 21,92 | 21,94 | 21,92 | 21,92 | 21,83 | 800 |
| 17 abr 2024 | 21,88 | 21,95 | 21,88 | 21,92 | 21,84 | 6800 |
| 16 abr 2024 | 21,85 | 21,86 | 21,85 | 21,86 | 21,78 | 800 |
| 15 abr 2024 | 21,84 | 21,86 | 21,83 | 21,85 | 21,77 | 2800 |
| 12 abr 2024 | 21,85 | 21,86 | 21,84 | 21,86 | 21,78 | 1700 |
| 11 abr 2024 | 21,88 | 21,88 | 21,86 | 21,87 | 21,79 | 2800 |
| 10 abr 2024 | 21,82 | 21,82 | 21,77 | 21,78 | 21,70 | 800 |
| 09 abr 2024 | 21,90 | 21,90 | 21,89 | 21,90 | 21,81 | 1600 |
| 08 abr 2024 | 21,86 | 21,88 | 21,86 | 21,86 | 21,78 | 1700 |
| 05 abr 2024 | 21,82 | 21,86 | 21,81 | 21,84 | 21,76 | 4900 |
| 04 abr 2024 | 21,84 | 21,87 | 21,84 | 21,86 | 21,78 | 1800 |
| 03 abr 2024 | 21,81 | 21,84 | 21,81 | 21,84 | 21,76 | 1800 |
| 02 abr 2024 | 21,77 | 21,78 | 21,77 | 21,78 | 21,70 | 900 |
| 01 abr 2024 | 21,74 | 21,76 | 21,73 | 21,74 | 21,66 | 2200 |
| 01 abr 2024 | 0.041 Dividendo | |||||
| 28 mar 2024 | 21,85 | 21,85 | 21,81 | 21,83 | 21,71 | 2600 |
| 27 mar 2024 | 21,85 | 21,86 | 21,83 | 21,84 | 21,72 | 1300 |
| 26 mar 2024 | 21,83 | 21,83 | 21,80 | 21,83 | 21,70 | 2700 |
| 25 mar 2024 | 21,75 | 21,83 | 21,75 | 21,81 | 21,69 | 2900 |
| 22 mar 2024 | 21,80 | 21,80 | 21,70 | 21,75 | 21,63 | 16.300 |
| 21 mar 2024 | 21,93 | 21,94 | 21,91 | 21,93 | 21,81 | 8900 |
| 20 mar 2024 | 21,89 | 21,91 | 21,89 | 21,91 | 21,79 | 17.300 |
| 19 mar 2024 | 21,94 | 21,94 | 21,92 | 21,93 | 21,81 | 1500 |
| 18 mar 2024 | 21,95 | 21,95 | 21,92 | 21,92 | 21,80 | 800 |
| 15 mar 2024 | 21,92 | 21,92 | 21,89 | 21,91 | 21,79 | 2600 |
| 14 mar 2024 | 21,94 | 21,94 | 21,92 | 21,93 | 21,81 | 4100 |
| 13 mar 2024 | 22,00 | 22,00 | 21,95 | 21,96 | 21,84 | 7100 |
| 12 mar 2024 | 21,97 | 21,98 | 21,97 | 21,98 | 21,86 | 1500 |
| 11 mar 2024 | 22,01 | 22,02 | 22,00 | 22,02 | 21,90 | 9400 |
| 08 mar 2024 | 21,99 | 22,02 | 21,94 | 21,98 | 21,86 | 3900 |
| 07 mar 2024 | 21,99 | 22,00 | 21,99 | 22,00 | 21,88 | 6100 |
| 06 mar 2024 | 21,94 | 21,95 | 21,93 | 21,93 | 21,81 | 4200 |
| 05 mar 2024 | 21,93 | 21,93 | 21,92 | 21,93 | 21,80 | 2600 |
| 04 mar 2024 | 21,87 | 21,93 | 21,87 | 21,92 | 21,80 | 4300 |
| 01 mar 2024 | 21,90 | 21,93 | 21,89 | 21,93 | 21,81 | 2900 |
| 01 mar 2024 | 0.054 Dividendo | |||||
| 29 feb 2024 | 22,01 | 22,01 | 22,00 | 22,01 | 21,83 | 2800 |
| 28 feb 2024 | 21,98 | 21,98 | 21,96 | 21,98 | 21,80 | 8000 |
| 27 feb 2024 | 21,96 | 21,98 | 21,96 | 21,98 | 21,80 | 1000 |
| 26 feb 2024 | 21,98 | 21,98 | 21,96 | 21,97 | 21,79 | 4800 |
| 23 feb 2024 | 21,98 | 22,00 | 21,98 | 22,00 | 21,82 | 2500 |
| 22 feb 2024 | 22,00 | 22,00 | 21,99 | 21,99 | 21,81 | 4100 |
| 21 feb 2024 | 22,01 | 22,01 | 21,96 | 21,98 | 21,80 | 4800 |
| 20 feb 2024 | 21,92 | 22,00 | 21,92 | 21,99 | 21,81 | 3500 |
| 16 feb 2024 | 21,89 | 21,91 | 21,87 | 21,91 | 21,73 | 7800 |
| 15 feb 2024 | 21,90 | 21,91 | 21,90 | 21,91 | 21,73 | 7800 |
| 14 feb 2024 | 21,83 | 21,84 | 21,83 | 21,84 | 21,66 | 8100 |
| 13 feb 2024 | 21,85 | 21,87 | 21,82 | 21,83 | 21,66 | 1500 |
| 12 feb 2024 | 21,87 | 21,89 | 21,87 | 21,88 | 21,71 | 3700 |
| 09 feb 2024 | 21,87 | 21,89 | 21,86 | 21,88 | 21,70 | 2300 |
| *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.