Mercados españoles cerrados

VanEck CLO ETF (CLOI)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
52,79+0,03 (+0,06%)
A partir del 11:15AM EDT. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 may 202452,8752,8152,7952,7952,7920.767
10 may 202452,7252,7952,7252,7652,7657.500
09 may 202452,7552,7552,7052,7252,7278.100
08 may 202452,7052,7452,6652,7252,72755.600
07 may 202452,6852,7052,6552,6752,6750.000
06 may 202452,6652,6652,6152,6252,6224.700
03 may 202452,6152,6252,5952,6152,6172.400
02 may 202452,5952,6052,5852,5952,5934.600
01 may 202452,6552,6552,5252,6052,6067.300
01 may 20240.275 Dividendo
30 abr 202452,8152,8152,7552,7552,4857.100
29 abr 202452,8252,8252,6752,8052,5256.300
26 abr 202452,8252,8252,7552,8152,5341.900
25 abr 202452,8152,8152,7052,7052,4333.400
24 abr 202452,7552,9352,7252,9352,6526.700
23 abr 202452,7952,7952,7352,7352,4633.900
22 abr 202452,7552,7552,6952,7252,4550.800
19 abr 202452,8752,8752,6652,6952,42183.000
18 abr 202452,7752,7752,7152,7152,4431.900
17 abr 202452,7552,8052,6852,8052,5224.600
16 abr 202452,7952,7952,6952,7252,45268.600
15 abr 202452,7852,7852,6752,6852,4136.900
12 abr 202452,7252,7452,6652,7052,4337.400
11 abr 202452,6852,6852,6152,6652,3921.500
10 abr 202452,6552,6752,6252,6452,3715.300
09 abr 202452,6852,6852,6052,6452,3722.900
08 abr 202452,6352,6452,5952,6252,3522.200
05 abr 202452,6152,6252,5852,6252,3429.200
04 abr 202452,5552,5752,5352,5652,2927.100
03 abr 202452,5452,7052,5452,5652,2945.600
02 abr 202452,5952,6352,5452,5952,3245.700
01 abr 202452,5152,5952,5152,5752,3024.300
01 abr 20240.297 Dividendo
28 mar 202452,9852,9852,8252,8252,2522.200
27 mar 202452,8252,8552,7952,7952,2236.500
26 mar 202452,8152,8552,7252,7452,17123.600
25 mar 202452,7052,7552,6752,7252,1514.500
22 mar 202452,6652,7052,6452,6452,0722.400
21 mar 202452,6652,6652,6052,6052,0338.800
20 mar 202452,6352,6652,6052,6652,0919.600
19 mar 202452,5952,6352,5952,6252,0517.600
18 mar 202452,5552,6152,5552,6052,0316.800
15 mar 202452,5452,5852,5252,5451,9723.600
14 mar 202452,5952,6052,5152,6052,0319.400
13 mar 202452,5052,6052,5052,6052,0343.300
12 mar 202452,5552,5552,5052,5451,9715.000
11 mar 202452,5052,5352,4652,5351,9613.100
08 mar 202452,4652,4952,4452,4751,9016.700
07 mar 202452,5052,5052,4452,4751,9038.300
06 mar 202452,4452,4752,4052,4751,9015.000
05 mar 202452,4652,4652,4052,4151,8422.000
04 mar 202452,3352,4552,3352,4551,8821.900
01 mar 202452,4052,4052,3352,3351,7632.600
01 mar 20240.264 Dividendo
29 feb 202452,6352,6752,5952,6351,8160.300
28 feb 202452,6552,6652,5852,6651,8327.600
27 feb 202452,5852,5952,5752,5951,76104.600
26 feb 202452,5152,5652,5152,5651,7326.500
23 feb 202452,5452,5652,5452,5551,7227.200
22 feb 202452,5552,5552,5152,5251,6920.600
21 feb 202452,5252,5552,5152,5551,7216.100
20 feb 202452,5452,5452,4852,5051,6729.500
16 feb 202452,5052,5152,4952,5151,6818.300
15 feb 202452,5552,5552,4852,4851,6521.700
14 feb 202452,5552,5552,4852,4951,6687.700
13 feb 202452,5052,6352,4652,6351,8019.600
12 feb 202452,4352,4752,4352,4751,6416.600
09 feb 202452,4352,4452,3852,4451,6146.900
08 feb 202452,4452,4752,3852,4751,6441.300
07 feb 202452,4552,4552,3052,3851,55198.300
06 feb 202452,3952,4152,3852,3851,55109.300
05 feb 202452,3152,3752,3052,3651,5329.500
02 feb 202452,3452,3952,3052,3551,5235.800
01 feb 202452,5052,5052,2852,3051,4838.800
01 feb 20240.331 Dividendo
31 ene 202452,6652,7252,5752,6351,4723.800
30 ene 202452,5852,6152,5852,6151,4523.400
29 ene 202452,6152,6352,5352,5751,4231.400
26 ene 202452,6552,6552,5452,5651,4124.600
25 ene 202452,6352,6352,5352,5751,4236.900
24 ene 202452,5952,5952,4952,5051,3515.800
23 ene 202452,5252,5452,4852,5451,3941.400
22 ene 202452,4852,4852,4252,4851,3352.400
19 ene 202452,4652,4652,4052,4151,2643.200
18 ene 202452,4452,4652,3852,3951,2439.900
17 ene 202452,3652,4452,3652,4051,2527.100
16 ene 202452,3552,4152,3352,3851,2222.700
12 ene 202452,2852,3952,2852,3951,2450.000
11 ene 202452,3952,4052,3052,3051,1559.200
10 ene 202452,3552,3752,2952,2951,1416.700
09 ene 202452,2552,3152,2052,3151,1629.700
08 ene 202452,3452,3452,2452,2451,0920.300
05 ene 202452,2652,2652,1952,2451,0921.300
04 ene 202452,1652,2652,1652,2551,1066.900
03 ene 202452,1952,2352,1752,1851,0321.600
02 ene 202452,0652,2152,0652,2151,0633.600
29 dic 202352,1852,1852,1352,1350,9816.200
28 dic 202352,0952,1752,0952,1150,9711.600
27 dic 202352,1952,1952,0952,1350,9925.000
27 dic 20230.265 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...