Mercados españoles cerrados
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0730 +0,0012 (+0,11%) Petróleo Brent
83,75 +0,31 (+0,37%) Bitcoin EUR
54.875,66 +1.399,40 (+2,62%)
AB Corporate Bond ETF (EYEG)
NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 34,87 | 34,87 | 34,87 | 34,87 | 34,87 | 1 |
| 01 may 2024 | 34,71 | 34,71 | 34,71 | 34,71 | 34,71 | - |
| 30 abr 2024 | 34,70 | 34,70 | 34,70 | 34,70 | 34,70 | 1 |
| 29 abr 2024 | 34,84 | 34,88 | 34,81 | 34,86 | 34,86 | 4001 |
| 26 abr 2024 | 34,74 | 34,74 | 34,74 | 34,74 | 34,74 | - |
| 25 abr 2024 | 34,61 | 34,62 | 34,61 | 34,62 | 34,62 | 300 |
| 24 abr 2024 | 34,66 | 34,72 | 34,66 | 34,72 | 34,72 | 5000 |
| 23 abr 2024 | 34,81 | 34,81 | 34,81 | 34,81 | 34,81 | 90 |
| 22 abr 2024 | 34,73 | 34,74 | 34,73 | 34,74 | 34,74 | 4000 |
| 19 abr 2024 | 34,72 | 34,77 | 34,71 | 34,71 | 34,71 | 5800 |
| 18 abr 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 34,65 | 1 |
| 17 abr 2024 | 34,77 | 34,77 | 34,72 | 34,72 | 34,72 | 401 |
| 16 abr 2024 | 34,52 | 34,57 | 34,52 | 34,55 | 34,55 | 1500 |
| 15 abr 2024 | 34,73 | 34,73 | 34,66 | 34,69 | 34,69 | 200 |
| 12 abr 2024 | 34,97 | 34,97 | 34,97 | 34,97 | 34,97 | 5101 |
| 11 abr 2024 | 34,92 | 34,93 | 34,90 | 34,90 | 34,90 | 2009 |
| 10 abr 2024 | 35,05 | 35,05 | 34,92 | 34,94 | 34,94 | 1304 |
| 09 abr 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 35,35 | - |
| 08 abr 2024 | 35,21 | 35,21 | 35,21 | 35,21 | 35,21 | 6 |
| 05 abr 2024 | 35,27 | 35,27 | 35,19 | 35,19 | 35,19 | 2244 |
| 04 abr 2024 | 35,37 | 35,37 | 35,37 | 35,37 | 35,37 | - |
| 03 abr 2024 | 35,28 | 35,28 | 35,28 | 35,28 | 35,28 | - |
| 02 abr 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 35,26 | - |
| 01 abr 2024 | 35,31 | 35,31 | 35,31 | 35,31 | 35,31 | 4 |
| 01 abr 2024 | 0.1572 Dividendo | |||||
| 28 mar 2024 | 35,75 | 35,75 | 35,75 | 35,75 | 35,59 | - |
| 27 mar 2024 | 35,73 | 35,73 | 35,73 | 35,73 | 35,57 | 1 |
| 26 mar 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,42 | 1 |
| 25 mar 2024 | 35,57 | 35,57 | 35,57 | 35,57 | 35,41 | - |
| 22 mar 2024 | 35,66 | 35,66 | 35,66 | 35,66 | 35,50 | 3 |
| 21 mar 2024 | 35,53 | 35,53 | 35,53 | 35,53 | 35,38 | - |
| 20 mar 2024 | 35,47 | 35,47 | 35,47 | 35,47 | 35,32 | - |
| 19 mar 2024 | - | - | - | - | - | - |
| 18 mar 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 35,20 | 2 |
| 15 mar 2024 | 35,31 | 35,31 | 35,31 | 35,31 | 35,15 | - |
| 14 mar 2024 | 35,32 | 35,32 | 35,32 | 35,32 | 35,16 | 1 |
| 13 mar 2024 | 35,53 | 35,53 | 35,53 | 35,53 | 35,37 | 2 |
| 12 mar 2024 | 35,55 | 35,55 | 35,55 | 35,55 | 35,39 | 2 |
| 11 mar 2024 | 35,64 | 35,64 | 35,64 | 35,64 | 35,48 | 3 |
| 08 mar 2024 | 35,64 | 35,64 | 35,64 | 35,64 | 35,48 | 2 |
| 07 mar 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,42 | 1 |
| 06 mar 2024 | 35,54 | 35,54 | 35,54 | 35,54 | 35,38 | 10 |
| 05 mar 2024 | 35,44 | 35,44 | 35,44 | 35,44 | 35,28 | 11 |
| 04 mar 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 35,11 | 2 |
| 01 mar 2024 | 35,32 | 35,32 | 35,32 | 35,32 | 35,16 | 38 |
| 01 mar 2024 | 0.1486 Dividendo | |||||
| 29 feb 2024 | 35,30 | 35,30 | 35,30 | 35,30 | 35,00 | 1 |
| 28 feb 2024 | 35,28 | 35,28 | 35,28 | 35,28 | 34,97 | - |
| 27 feb 2024 | 35,22 | 35,22 | 35,22 | 35,22 | 34,92 | 1 |
| 26 feb 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 34,96 | 3 |
| 23 feb 2024 | 35,37 | 35,37 | 35,37 | 35,37 | 35,06 | - |
| 22 feb 2024 | 35,25 | 35,25 | 35,25 | 35,25 | 34,95 | - |
| 21 feb 2024 | 35,21 | 35,21 | 35,21 | 35,21 | 34,91 | - |
| 20 feb 2024 | 35,27 | 35,27 | 35,27 | 35,27 | 34,97 | 4 |
| 16 feb 2024 | 35,21 | 35,21 | 35,21 | 35,21 | 34,91 | 3 |
| 15 feb 2024 | 35,31 | 35,31 | 35,31 | 35,31 | 35,01 | 1 |
| 14 feb 2024 | 35,19 | 35,19 | 35,19 | 35,19 | 34,89 | - |
| 13 feb 2024 | 35,07 | 35,07 | 35,07 | 35,07 | 34,76 | 61 |
| 12 feb 2024 | 35,38 | 35,38 | 35,38 | 35,38 | 35,07 | 2 |
| 09 feb 2024 | 35,34 | 35,34 | 35,34 | 35,34 | 35,04 | 2 |
| 08 feb 2024 | 35,39 | 35,39 | 35,39 | 35,39 | 35,09 | 1 |
| 07 feb 2024 | 35,53 | 35,53 | 35,53 | 35,53 | 35,22 | - |
| 06 feb 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,29 | 9 |
| 05 feb 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,10 | - |
| 02 feb 2024 | - | - | - | - | - | - |
| 01 feb 2024 | 36,02 | 36,02 | 36,02 | 36,02 | 35,71 | - |
| 01 feb 2024 | 0.1476 Dividendo | |||||
| 31 ene 2024 | 35,91 | 35,91 | 35,91 | 35,91 | 35,46 | 20 |
| 30 ene 2024 | 35,78 | 35,78 | 35,78 | 35,78 | 35,33 | - |
| 29 ene 2024 | 35,74 | 35,74 | 35,74 | 35,74 | 35,28 | 14 |
| 26 ene 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,14 | - |
| 25 ene 2024 | 35,61 | 35,61 | 35,61 | 35,61 | 35,16 | 6 |
| 24 ene 2024 | 35,43 | 35,43 | 35,43 | 35,43 | 34,98 | - |
| 23 ene 2024 | 35,49 | 35,49 | 35,49 | 35,49 | 35,04 | - |
| 22 ene 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,14 | - |
| 19 ene 2024 | 35,51 | 35,51 | 35,51 | 35,51 | 35,06 | - |
| 18 ene 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 35,05 | - |
| 17 ene 2024 | 35,55 | 35,55 | 35,55 | 35,55 | 35,10 | - |
| 16 ene 2024 | 35,62 | 35,62 | 35,62 | 35,62 | 35,17 | - |
| 12 ene 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,44 | - |
| 11 ene 2024 | 35,82 | 35,82 | 35,82 | 35,82 | 35,37 | - |
| 10 ene 2024 | 35,72 | 35,72 | 35,72 | 35,72 | 35,27 | - |
| 09 ene 2024 | 35,76 | 35,76 | 35,75 | 35,75 | 35,30 | 132 |
| 08 ene 2024 | 35,71 | 35,71 | 35,71 | 35,71 | 35,26 | - |
| 05 ene 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 35,05 | 2 |
| 04 ene 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,15 | 31 |
| 03 ene 2024 | 35,60 | 35,77 | 35,60 | 35,77 | 35,31 | 2910 |
| 02 ene 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,34 | 30 |
| 29 dic 2023 | 36,00 | 36,00 | 36,00 | 36,00 | 35,54 | - |
| 28 dic 2023 | 36,08 | 36,08 | 36,08 | 36,08 | 35,63 | 1 |
| 28 dic 2023 | 0.0913 Dividendo | |||||
| 27 dic 2023 | 36,24 | 36,24 | 36,24 | 36,24 | 35,69 | 62 |
| 26 dic 2023 | 35,96 | 35,96 | 35,96 | 35,96 | 35,42 | - |
| 22 dic 2023 | 35,90 | 35,90 | 35,90 | 35,90 | 35,36 | - |
| 21 dic 2023 | 35,94 | 35,94 | 35,94 | 35,94 | 35,40 | 1 |
| 20 dic 2023 | 35,93 | 35,96 | 35,93 | 35,94 | 35,40 | 577 |
| 19 dic 2023 | 35,81 | 35,82 | 35,81 | 35,82 | 35,28 | 101 |
| 18 dic 2023 | 35,77 | 35,77 | 35,77 | 35,77 | 35,23 | 3 |
| 15 dic 2023 | 35,81 | 35,88 | 35,81 | 35,88 | 35,34 | 5015 |
| 14 dic 2023 | 35,90 | 35,90 | 35,90 | 35,90 | 35,36 | 32 |
| *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.