Mercados españoles cerrados en 7 hrs 43 min

Goldman Sachs Access Treasury 0-1 Year ETF (GBIL)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
100,03+0,03 (+0,03%)
Al cierre: 04:00PM EDT
100,01 -0,02 (-0,02%)
Después del cierre: 04:07PM EDT
Intervalo de fechas:
27 jun 2023 - 27 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 2024100,03100,03100,01100,03100,03310.600
25 jun 2024100,00100,01100,00100,00100,00284.400
24 jun 202499,99100,0099,9999,9999,99256.700
21 jun 202499,9899,9999,9799,9899,98309.500
20 jun 202499,9399,9599,9399,9399,93438.700
18 jun 202499,9499,9499,9299,9299,92323.600
17 jun 202499,8999,9099,8999,8999,89270.300
14 jun 202499,8999,9099,8899,8999,89575.000
13 jun 202499,8599,8699,8399,8599,85368.600
12 jun 202499,8299,8399,8299,8299,82373.200
11 jun 202499,8099,8199,8099,8099,80293.900
10 jun 202499,8099,8099,7899,7899,78351.500
07 jun 202499,7999,7999,7799,7899,78413.200
06 jun 202499,7599,7599,7499,7599,75245.900
05 jun 202499,7399,7499,7299,7299,72596.600
04 jun 202499,7099,7299,7099,7299,72549.200
03 jun 202499,6899,7099,6899,7099,70572.600
03 jun 20240.438 Dividendo
31 may 2024100,12100,12100,11100,1299,68594.400
30 may 2024100,08100,08100,06100,0899,64676.300
29 may 2024100,06100,06100,04100,0699,62656.100
28 may 2024100,05100,05100,03100,0399,59428.400
24 may 2024100,03100,05100,03100,0599,61373.400
23 may 2024100,04100,04100,02100,0399,59428.600
22 may 202499,9799,9899,9799,9799,53290.200
21 may 202499,9799,9799,9699,9799,53429.700
20 may 202499,9699,9699,9499,9499,50272.100
17 may 202499,9399,9499,9399,9499,50413.500
16 may 202499,9299,9399,9199,9199,47407.900
15 may 202499,8899,8899,8799,8799,43784.800
14 may 202499,8599,8699,8599,8599,41319.200
13 may 202499,8499,8599,8499,8499,40382.000
10 may 202499,8499,8499,8299,8499,40461.000
09 may 202499,8299,8399,8299,8299,38383.800
08 may 202499,7899,7999,7799,7799,33353.800
07 may 202499,7799,7799,7699,7799,33337.200
06 may 202499,7699,7699,7499,7699,321.194.300
03 may 202499,7599,7599,7399,7599,31443.500
02 may 202499,7199,7299,7099,7199,271.323.400
01 may 202499,6799,6899,6699,6699,221.569.200
01 may 20240.458 Dividendo
30 abr 2024100,11100,11100,10100,1099,21837.900
29 abr 2024100,10100,10100,09100,1099,20393.000
26 abr 2024100,10100,10100,08100,0899,19370.400
25 abr 2024100,07100,08100,07100,0799,18486.300
24 abr 2024100,03100,04100,03100,0399,14668.300
23 abr 2024100,02100,02100,01100,0299,13548.200
22 abr 2024100,00100,01100,00100,0099,11820.300
19 abr 202499,99100,0099,9999,9999,10884.300
18 abr 202499,9799,9999,9799,9799,08405.800
17 abr 202499,9499,9599,9399,9599,06888.200
16 abr 202499,9199,9399,9199,9399,04489.600
15 abr 202499,9199,9299,8999,9099,012.188.200
12 abr 202499,9199,9199,9099,9099,01507.000
11 abr 202499,8899,8999,8799,8798,98524.400
10 abr 202499,8599,8599,8399,8398,941.709.900
09 abr 202499,8599,8699,8599,8698,97662.400
08 abr 202499,8499,8599,8399,8398,94626.200
05 abr 202499,8399,8399,8299,8398,94427.200
04 abr 202499,8399,8399,8299,8398,94376.000
03 abr 202499,7799,7899,7799,7898,891.047.200
02 abr 202499,7599,7699,7599,7598,86614.500
01 abr 202499,7799,7899,7399,7398,841.146.100
01 abr 20240.396 Dividendo
28 mar 2024100,13100,89100,12100,8999,60614.700
27 mar 2024100,11100,13100,11100,1398,85558.000
26 mar 2024100,07100,07100,06100,0798,79438.600
25 mar 2024100,05100,06100,04100,0498,76519.100
22 mar 2024100,04100,05100,03100,0498,76378.900
21 mar 2024100,03100,03100,02100,0398,75273.100
20 mar 202499,9799,9999,9699,9798,69544.200
19 mar 202499,9499,9699,9499,9598,671.369.300
18 mar 202499,9399,9499,9399,9398,65489.100
15 mar 202499,9299,9399,9299,9298,64520.600
14 mar 202499,9299,9399,9199,9198,63382.200
13 mar 202499,8899,8899,8799,8798,591.132.000
12 mar 202499,8799,8899,8699,8798,59316.300
11 mar 202499,8699,8799,8599,8698,58310.700
08 mar 202499,8699,8699,8599,8598,57488.400
07 mar 202499,8399,8499,8399,8398,55289.700
06 mar 202499,7999,8099,7899,7898,50219.800
05 mar 202499,7799,7999,7799,7798,49533.200
04 mar 202499,7799,7799,7599,7698,48868.900
01 mar 202499,7599,7699,7599,7598,47899.300
01 mar 20240.402 Dividendo
29 feb 2024100,13100,14100,12100,1298,44340.000
28 feb 2024100,08100,09100,08100,0898,40353.700
27 feb 2024100,08100,08100,06100,0798,39573.000
26 feb 2024100,06100,07100,05100,0698,38412.000
23 feb 2024100,05100,06100,04100,0498,36496.100
22 feb 2024100,04100,04100,03100,0498,36528.800
21 feb 2024100,01100,0199,99100,0098,32608.000
20 feb 202499,9899,9999,9899,9998,31448.300
16 feb 202499,9799,9799,9699,9698,28740.200
15 feb 202499,9799,9799,9699,9698,28368.300
14 feb 202499,9099,9199,8999,9198,23920.700
13 feb 202499,8999,9099,8799,8998,212.084.700
12 feb 202499,9099,9199,8999,9098,22535.700
09 feb 202499,8899,9099,8799,9098,223.974.400
08 feb 202499,8899,8899,8799,8798,19856.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...