Mercados españoles cerrados

iShares Floating Rate Bond ETF (FLOT)

Cboe US - Cboe US Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
50,880,00 (0,00%)
Al cierre: 01:00PM EDT
50,90 +0,02 (+0,04%)
Después del cierre: 03:21PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202450,9050,9150,8850,8850,88608.200
02 jul 202450,8850,8950,8650,8850,88883.300
01 jul 202450,8750,8850,8550,8650,861.306.800
01 jul 20240.249 Dividendo
28 jun 202451,0851,1151,0851,0950,841.093.700
27 jun 202451,1051,1051,0851,0950,84744.800
26 jun 202451,0751,0851,0751,0850,83501.800
25 jun 202451,0551,0851,0551,0850,83502.400
24 jun 202451,0651,0651,0551,0650,81504.200
21 jun 202451,0451,0551,0351,0450,79590.200
20 jun 202451,0451,0450,8951,0250,772.086.200
18 jun 202451,0151,0351,0151,0250,77763.400
17 jun 202450,9951,0150,9851,0050,75805.500
14 jun 202450,9950,9950,9850,9850,73598.300
13 jun 202450,9750,9950,9650,9750,72628.900
12 jun 202450,9550,9850,9550,9550,701.334.500
11 jun 202450,9650,9750,9550,9550,70619.200
10 jun 202450,9450,9650,9350,9650,71745.900
07 jun 202450,9350,9450,9250,9250,67974.600
06 jun 202450,9150,9350,9050,9050,65709.400
05 jun 202450,9150,9350,8950,9350,682.369.000
04 jun 202450,9050,9250,8950,8950,641.496.100
03 jun 202450,9150,9150,8850,8850,631.654.000
03 jun 20240.259 Dividendo
31 may 202451,1351,1651,1251,1550,641.411.500
30 may 202451,1251,1251,1051,1250,61620.000
29 may 202451,1151,1251,0951,1050,591.287.900
28 may 202451,1251,1251,0951,0950,58816.200
24 may 202451,0751,1151,0651,1050,59926.700
23 may 202451,0551,0751,0551,0650,55939.500
22 may 202451,0451,0451,0351,0450,53764.700
21 may 202451,0251,0351,0151,0150,50805.600
20 may 202451,0151,0351,0051,0150,501.424.000
17 may 202451,0151,0350,9951,0050,491.090.500
16 may 202451,0051,0150,9850,9950,481.433.700
15 may 202450,9851,0150,9750,9950,481.075.900
14 may 202450,9850,9850,9650,9650,45656.200
13 may 202450,9950,9950,9650,9750,46580.400
10 may 202450,9650,9750,9550,9750,46606.600
09 may 202450,9650,9650,9450,9650,45824.600
08 may 202450,9650,9650,9350,9450,44914.400
07 may 202450,9450,9450,9250,9450,44970.500
06 may 202450,9250,9250,9050,9250,421.405.500
03 may 202450,9250,9250,8950,9050,40942.200
02 may 202450,8950,9050,8850,8850,381.590.800
01 may 202450,8650,8850,8550,8850,381.458.200
01 may 20240.249 Dividendo
30 abr 202451,0751,1051,0651,1050,351.195.800
29 abr 202451,0651,0851,0451,0850,33981.500
26 abr 202451,0651,0751,0451,0450,291.486.000
25 abr 202451,0251,0551,0251,0550,302.296.400
24 abr 202451,0451,0450,9851,0150,263.081.500
23 abr 202451,0451,0451,0251,0450,291.557.800
22 abr 202451,0151,0451,0151,0250,27678.000
19 abr 202451,0251,0351,0151,0250,27675.300
18 abr 202451,0151,0451,0151,0250,271.216.600
17 abr 202450,9751,0050,9650,9950,241.493.900
16 abr 202450,9750,9750,9550,9750,221.763.200
15 abr 202450,9650,9650,9550,9650,21924.400
12 abr 202450,9450,9650,9350,9550,20928.600
11 abr 202450,9350,9550,9350,9350,181.053.600
10 abr 202450,9350,9550,9250,9350,18961.900
09 abr 202450,9250,9550,9250,9350,18647.700
08 abr 202450,8950,9150,8950,9050,15885.700
05 abr 202450,9050,9050,8850,8850,13823.400
04 abr 202450,8950,8950,8750,8750,12786.700
03 abr 202450,8650,8850,8550,8750,121.333.400
02 abr 202450,8350,8650,8250,8450,091.228.600
01 abr 202450,8150,8450,8150,8250,071.528.700
01 abr 20240.256 Dividendo
28 mar 202451,0851,0851,0651,0650,063.267.800
27 mar 202451,0851,0851,0751,0850,07659.800
26 mar 202451,0451,0551,0351,0450,041.168.600
25 mar 202451,0251,0451,0151,0250,021.202.900
22 mar 202451,0251,0351,0051,0250,021.070.500
21 mar 202450,9951,0250,9951,0250,021.565.100
20 mar 202450,9850,9950,9750,9849,98681.100
19 mar 202450,9850,9950,9650,9849,98480.900
18 mar 202450,9850,9850,9550,9749,97694.500
15 mar 202450,9650,9750,9450,9549,95627.400
14 mar 202450,9450,9750,9450,9549,95657.400
13 mar 202450,9350,9350,9150,9149,91827.100
12 mar 202450,8850,9250,8850,9249,92765.500
11 mar 202450,8850,8850,8750,8749,87759.800
08 mar 202450,8750,8850,8550,8849,88685.600
07 mar 202450,8850,8850,8450,8449,84832.900
06 mar 202450,8750,8750,8350,8349,83969.900
05 mar 202450,8550,8750,8350,8449,84982.000
04 mar 202450,8350,8450,8250,8249,82691.200
01 mar 202450,8650,8650,8250,8249,822.059.800
01 mar 20240.241 Dividendo
29 feb 202451,0451,0651,0451,0649,82711.700
28 feb 202451,0451,0451,0151,0449,80629.700
27 feb 202451,0351,0551,0151,0249,78881.900
26 feb 202451,0051,0350,9851,0049,76977.100
23 feb 202450,9951,0050,9850,9849,74817.700
22 feb 202450,9450,9850,9450,9849,741.039.500
21 feb 202450,9150,9450,8950,9149,671.128.200
20 feb 202450,9150,9250,9050,9149,67730.600
16 feb 202450,9250,9250,8950,8949,65738.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...