Mercados españoles cerrados en 28 mins

Capital Group Core Plus Income ETF (CGCP)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
22,16+0,01 (+0,04%)
A partir del 11:00AM EDT. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202422,1522,1622,1322,1622,1670.629
08 may 202422,1422,1722,1322,1522,15483.300
07 may 202422,2022,2522,1722,1922,19872.800
06 may 202422,1522,1822,1322,1522,15444.000
03 may 202422,1522,2322,0822,1222,12441.900
02 may 202421,9222,0221,9122,0122,011.459.300
01 may 202421,8721,9821,8521,9221,92614.500
30 abr 202421,8621,9121,8221,8321,83484.000
30 abr 20240.111 Dividendo
29 abr 202422,0322,0522,0122,0321,92528.000
26 abr 202421,9621,9921,9421,9821,87605.700
25 abr 202421,8721,9421,8621,9221,81691.400
24 abr 202422,0322,0321,9521,9921,88633.800
23 abr 202421,9822,0821,9522,0421,93731.000
22 abr 202421,9521,9921,9421,9921,88337.000
19 abr 202421,9621,9721,9321,9421,83308.500
18 abr 202421,9921,9921,9121,9221,81359.400
17 abr 202421,9422,0021,9122,0021,89638.300
16 abr 202421,9021,9121,8421,8921,78620.100
15 abr 202422,0222,0221,9321,9721,86386.700
12 abr 202422,1222,1322,0822,0921,98438.400
11 abr 202422,0822,0922,0122,0421,93454.900
10 abr 202422,1522,1722,0622,0821,97663.100
09 abr 202422,3022,3322,2922,3322,22442.600
08 abr 202422,2322,2622,2222,2422,13756.600
05 abr 202422,2922,3322,2622,2722,16436.800
04 abr 202422,3422,3522,3022,3522,24593.900
03 abr 202422,2522,3122,2122,3122,20463.300
02 abr 202422,2622,2822,2122,2822,17467.500
01 abr 202422,3822,3822,2822,3222,21686.500
28 mar 202422,3522,4822,3322,4622,35601.500
27 mar 202422,4122,4822,3922,4822,37332.700
27 mar 20240.093 Dividendo
26 mar 202422,4822,5022,4622,4922,28388.400
25 mar 202422,5022,5022,4622,4622,25472.700
22 mar 202422,5322,5322,5022,5222,31886.800
21 mar 202422,4822,5322,4422,4722,26602.400
20 mar 202422,3822,4622,3622,4322,22621.200
19 mar 202422,3322,3922,3322,3822,18401.700
18 mar 202422,3222,3522,3022,3322,13310.800
15 mar 202422,3422,3622,3022,3522,15445.700
14 mar 202422,3922,4022,3322,3422,14433.700
13 mar 202422,4922,5022,4522,4822,27401.400
12 mar 202422,5322,6122,4622,5022,29499.100
11 mar 202422,5522,5622,5222,5522,34812.900
08 mar 202422,5522,5822,5422,5522,34495.800
07 mar 202422,5022,6322,4722,5222,31448.500
06 mar 202422,4822,5522,4522,5122,30561.100
05 mar 202422,4122,4722,3822,4522,24755.100
04 mar 202422,3522,3622,3322,3622,16611.800
01 mar 202422,2822,3922,2422,3722,17897.700
29 feb 202422,2922,3422,2622,3022,10392.500
29 feb 20240.087 Dividendo
28 feb 202422,3222,3622,3022,3622,07382.200
27 feb 202422,3322,3522,3022,3322,04442.000
26 feb 202422,3822,3822,3022,3222,03442.300
23 feb 202422,3322,4122,3122,4122,12716.400
22 feb 202422,3622,3622,2822,3222,03383.700
21 feb 202422,3722,3822,2822,3222,031.423.100
20 feb 202422,3722,4622,3422,3622,07414.500
16 feb 202422,3222,3422,2622,3422,05480.800
15 feb 202422,3923,3922,3422,3822,09608.000
14 feb 202422,2522,3522,2422,3522,06984.700
13 feb 202422,3022,3322,2522,2721,98457.300
12 feb 202422,5022,5022,4422,4822,19363.400
09 feb 202422,4422,4722,4122,4722,18595.700
08 feb 202422,4822,4822,4322,4622,17627.400
07 feb 202422,5522,5622,4922,5422,25690.300
06 feb 202422,4622,5722,4522,5722,28508.200
05 feb 202422,4722,4822,4222,4822,19926.300
02 feb 202422,6322,6522,5622,6322,34663.200
01 feb 202422,7522,9122,7222,9122,61856.500
31 ene 202422,6722,7222,6422,6822,38513.200
31 ene 20240.073 Dividendo
30 ene 202422,7122,7322,6322,6922,32771.400
29 ene 202422,6322,7122,6222,7122,34460.100
26 ene 202422,6022,6222,5622,6022,23597.400
25 ene 202422,5622,6322,5222,6322,26458.400
24 ene 202422,6122,6122,4822,4822,12619.900
23 ene 202422,5322,5322,4922,5222,16397.900
22 ene 202422,5822,6022,5522,5822,21451.900
19 ene 202422,5222,5822,4622,5822,21479.100
18 ene 202422,5422,5522,4622,5322,17848.700
17 ene 202422,5422,5622,5122,5622,19362.300
16 ene 202422,6822,7022,6122,6622,29667.200
12 ene 202422,7322,8322,7022,8322,46577.900
11 ene 202422,6022,6922,5522,6922,32473.800
10 ene 202422,6422,6422,5522,6022,23422.600
09 ene 202422,5222,6022,5022,6022,23890.900
08 ene 202422,4822,5822,4722,5822,21358.700
05 ene 202422,4322,5522,4122,4622,10318.800
04 ene 202422,5422,5422,4522,4822,12378.100
03 ene 202422,5222,5922,4222,5922,22569.700
02 ene 202422,6322,6322,5822,6222,25567.900
29 dic 202322,7222,7222,6422,6922,33535.200
28 dic 202322,7722,7722,7022,7522,38640.500
28 dic 20230.129 Dividendo
27 dic 202322,8422,9322,8222,9322,431.467.600
26 dic 202322,7522,8022,7422,8022,301.094.600
22 dic 202322,8022,8222,7222,7322,24975.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...