Mercados españoles abiertos en 3 hrs 54 min

iShares CMBS ETF (CMBS)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
46,36+0,09 (+0,19%)
Al cierre: 03:59PM EDT
45,43 -0,93 (-2,01%)
Después del cierre: 06:00PM EDT
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 202446,3246,4046,2746,3646,3627.500
06 may 202446,1946,3246,1946,2746,2717.500
03 may 202446,2146,4346,1546,1946,1954.500
02 may 202445,8546,0945,8546,0646,0619.100
01 may 202445,8245,9245,7645,8145,8174.100
01 may 20240.133 Dividendo
30 abr 202446,0146,0445,8945,9945,8656.300
29 abr 202446,0046,1045,9746,0145,8816.100
26 abr 202445,9546,0745,9245,9345,8044.600
25 abr 202446,0246,0245,8745,9745,8417.600
24 abr 202446,1146,1245,9646,1145,9821.800
23 abr 202446,0246,2046,0246,1145,9833.400
22 abr 202445,9646,1145,9546,0645,9358.500
19 abr 202446,0446,1345,9846,0145,8886.600
18 abr 202446,2446,2445,9246,0545,9234.600
17 abr 202446,0246,3145,9946,1045,97336.900
16 abr 202446,1546,1545,8846,0245,89513.200
15 abr 202446,1646,4146,1046,1145,9894.400
12 abr 202446,2546,3246,1846,3046,17183.700
11 abr 202446,3046,3745,9146,2746,14195.800
10 abr 202446,5746,5746,2246,3746,2437.200
09 abr 202446,6346,7646,4746,7546,6132.700
08 abr 202446,5746,7546,5346,6746,5412.200
05 abr 202446,7846,8446,6746,7746,6325.000
04 abr 202446,6746,9146,6146,8846,7436.200
03 abr 202446,7746,8546,5646,6646,5355.200
02 abr 202446,6446,8546,4946,6746,5440.900
01 abr 202446,5546,9646,5146,7846,6425.800
01 abr 20240.126 Dividendo
28 mar 202447,0947,3447,0547,1046,8445.700
27 mar 202446,5647,2446,5647,2046,9496.300
26 mar 202447,0747,5646,6646,6646,4074.400
25 mar 202446,8447,0346,7047,0146,7522.800
22 mar 202446,9047,0946,7946,9846,7244.100
21 mar 202446,9046,9446,8146,8846,6230.100
20 mar 202446,6646,9446,4646,9146,6526.300
19 mar 202446,6146,8346,5546,7646,5076.300
18 mar 202446,6046,6746,4246,6746,4129.400
15 mar 202446,6346,7546,5846,6646,4031.500
14 mar 202446,8046,8046,6246,6346,3711.000
13 mar 202446,9046,9846,6246,8046,5432.600
12 mar 202446,9146,9946,8546,8746,6140.400
11 mar 202446,8247,1146,8246,9846,7229.100
08 mar 202446,8747,1046,8246,8246,5656.800
07 mar 202446,8646,9846,7746,9646,7031.400
06 mar 202446,8347,0046,7446,8446,5824.500
05 mar 202446,7446,8846,6946,8246,5624.300
04 mar 202446,6846,7846,6246,7446,4825.600
01 mar 202446,7646,9346,6046,7846,5232.100
01 mar 20240.127 Dividendo
29 feb 202446,7246,8346,5346,8046,4140.700
28 feb 202446,6746,7046,5246,5746,1962.400
27 feb 202446,6846,7446,4246,4746,0966.700
26 feb 202446,6446,6546,5046,5846,2034.700
23 feb 202446,5446,7146,4046,4946,1146.300
22 feb 202446,5846,5846,3246,5246,1492.300
21 feb 202446,6746,7346,2046,6246,2434.600
20 feb 202446,7946,7946,4946,6646,27185.200
16 feb 202446,8046,8046,4546,6246,2428.000
15 feb 202446,8746,8746,4946,6946,3050.100
14 feb 202446,6346,6746,3246,6146,23102.000
13 feb 202446,7846,7846,1146,4946,1158.600
12 feb 202446,8746,9346,6646,7846,3999.300
09 feb 202446,7346,8146,6146,8046,4153.400
08 feb 202446,7846,8546,6046,7746,3827.500
07 feb 202446,8946,9846,7846,7846,3928.800
06 feb 202446,7447,1546,6946,7546,3635.600
05 feb 202446,8447,2446,5146,6646,2726.800
02 feb 202446,9047,0446,5646,9046,5166.500
01 feb 202447,1347,2046,9347,0046,6127.500
01 feb 20240.116 Dividendo
31 ene 202446,8647,1846,0547,0246,5225.200
30 ene 202446,9346,9346,7246,7946,2927.500
29 ene 202446,5546,9446,5546,8546,3530.900
26 ene 202446,5146,7446,5146,5946,0964.900
25 ene 202446,7946,7946,4946,6446,1434.700
24 ene 202446,7246,7446,4646,6846,1827.200
23 ene 202446,5746,6446,4446,5846,0828.100
22 ene 202446,5846,7746,4746,6446,14125.400
19 ene 202446,2546,6646,2546,6346,13265.300
18 ene 202446,4346,6646,1846,4645,9615.900
17 ene 202446,5346,6246,3846,5046,00173.400
16 ene 202446,7246,8846,6046,7346,2327.100
12 ene 202446,9546,9846,8146,9546,4518.600
11 ene 202446,4346,8546,4346,7046,2027.900
10 ene 202446,6046,7146,4946,4945,9936.500
09 ene 202446,4446,7646,4246,6646,1627.200
08 ene 202446,3946,6646,3946,6046,1013.800
05 ene 202446,7146,7146,5046,5846,0858.600
04 ene 202446,4546,6746,4546,6346,1383.600
03 ene 202446,8146,8146,5846,6546,15170.200
02 ene 202446,3246,9246,3246,7146,21300.500
29 dic 202346,6546,9246,6546,7946,2972.600
28 dic 202346,7746,9146,7346,8546,3581.000
27 dic 202346,5146,9146,3546,9146,41419.100
26 dic 202346,6146,7346,1046,5946,0937.300
22 dic 202346,9446,9446,4646,6346,1334.000
21 dic 202346,6146,7546,5246,6946,1934.000
20 dic 202346,7146,7146,4446,6046,1084.500
19 dic 202346,2346,5246,2346,5146,0143.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...