Mercados españoles cerrados en 4 hrs 44 min

Goldman Sachs Access Inflation Protected USD Bond ETF (GTIP)

Cboe US - Cboe US Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
48,14+0,22 (+0,46%)
Al cierre: 03:31PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202448,0948,1748,0648,1448,145641
02 may 202447,7547,9647,7547,9247,9218.400
01 may 202447,7547,7547,6247,7347,735600
01 may 20240.379 Dividendo
30 abr 202448,1148,1748,0148,0147,634000
29 abr 202448,2048,2948,2048,2647,884000
26 abr 202448,1948,2048,1248,1547,774400
25 abr 202447,9648,0547,9448,0347,653900
24 abr 202448,1048,1048,0548,1047,723500
23 abr 202448,1248,2548,1248,1847,804500
22 abr 202448,0748,1648,0748,1547,774000
19 abr 202448,1848,1948,1348,1647,783800
18 abr 202448,0648,1848,0148,0847,706000
17 abr 202448,0348,1848,0048,1447,766300
16 abr 202447,9948,0747,9748,0047,625500
15 abr 202448,1048,1448,0448,1447,765600
12 abr 202448,3248,4048,3248,3447,964300
11 abr 202448,1548,2248,0948,1447,769600
10 abr 202448,3548,3748,1748,1747,7911.500
09 abr 202448,5848,6648,5848,6248,248400
08 abr 202448,4448,5248,4448,5248,146000
05 abr 202448,6148,6248,5148,5248,144700
04 abr 202448,6348,7448,5348,7348,355500
03 abr 202448,3948,5548,3948,5348,157700
02 abr 202448,4448,5548,4448,5548,173600
01 abr 202448,6148,6248,5348,5448,169500
28 mar 202448,8549,0348,8548,9848,5925.900
27 mar 202448,8548,9748,8548,9348,547300
26 mar 202448,7848,8248,7548,7948,405600
25 mar 202448,9048,9548,7648,7648,385100
22 mar 202448,9448,9648,9148,9148,525900
21 mar 202448,8448,8448,7648,7748,384100
20 mar 202448,5248,7148,5248,7148,337400
19 mar 202448,4948,5448,4848,5248,144000
18 mar 202448,5148,5148,4048,4448,069200
15 mar 202448,5548,5648,4948,5048,122500
14 mar 202448,6648,6648,4848,5048,125800
13 mar 202448,8548,8948,7748,8048,416300
12 mar 202448,9148,9248,8748,8748,4815.400
11 mar 202449,0449,0648,9448,9648,574800
08 mar 202449,1349,1349,0249,0448,657600
07 mar 202448,9749,0248,9749,0148,623400
06 mar 202449,0449,1349,0449,0448,655800
05 mar 202448,9449,0048,9448,9948,604000
04 mar 202448,7548,8148,7148,8148,428400
01 mar 202448,6348,8448,5448,8348,449300
29 feb 202448,5348,6548,5348,6248,247100
28 feb 202448,4448,5248,4248,4948,117600
27 feb 202448,3948,4548,3548,3547,976600
26 feb 202448,4348,4448,3748,4248,046700
23 feb 202448,2848,4548,2848,4448,068800
22 feb 202448,4148,4148,2548,3047,922600
21 feb 202448,4448,4648,3448,3948,014400
20 feb 202448,4448,4848,4248,4448,066700
16 feb 202448,3948,4148,3748,4048,024100
15 feb 202448,4948,5348,4648,4748,093500
14 feb 202448,3148,4248,3148,4048,025600
13 feb 202448,3248,3448,2048,2147,837900
12 feb 202448,4748,5048,4248,4948,116300
09 feb 202448,5248,5348,4648,4848,108200
08 feb 202448,5048,5848,5048,5248,14261.700
07 feb 202448,6648,6948,5848,5848,2015.000
06 feb 202448,5748,7048,5748,6748,294800
05 feb 202448,5748,6048,4948,5148,138600
02 feb 202448,8648,8748,7348,7548,374900
01 feb 202449,2649,4249,2149,2148,8235.500
31 ene 202449,0349,1148,9449,0848,697200
30 ene 202448,8748,9248,7748,8548,46374.000
29 ene 202448,7448,8848,7448,8448,4510.800
26 ene 202448,6548,6648,6048,6348,256100
25 ene 202448,6448,6948,6148,6748,296100
24 ene 202448,7148,7148,5048,5048,1233.400
23 ene 202448,5748,6448,5548,6448,266900
22 ene 202448,7648,8248,7548,7948,4013.500
19 ene 202448,6848,7548,6248,7548,375600
18 ene 202448,6948,7548,6648,7148,333300
17 ene 202448,6948,7348,6448,7248,348900
16 ene 202448,9549,0148,8048,8648,4714.700
12 ene 202449,0749,1149,0149,1048,719400
11 ene 202448,7848,9048,7448,9048,516200
10 ene 202448,6948,6948,6548,6548,271600
09 ene 202448,7048,7448,6948,6948,314500
08 ene 202448,6048,8348,6048,7648,3811.300
05 ene 202448,6148,8448,6148,6348,2511.300
04 ene 202448,7848,8148,7248,7548,3711.900
03 ene 202448,7848,9948,7848,9948,605500
02 ene 202448,8648,9348,8448,9048,5117.500
29 dic 202348,9549,0848,9048,9348,5423.400
28 dic 202349,1349,1749,0349,0348,6422.900
27 dic 202349,0849,1949,0749,1948,803700
26 dic 202348,9348,9948,9348,9648,576700
22 dic 202349,0449,0448,9148,9548,5622.300
21 dic 202349,1249,1249,0149,0448,653900
20 dic 202349,0349,1348,9649,1148,7211.800
19 dic 202348,9449,0548,9048,9248,5318.500
18 dic 202348,9548,9748,9048,9048,5123.700
15 dic 202348,9949,0648,9749,0648,677500
14 dic 202348,9749,2148,9749,1448,7518.100
13 dic 202347,9948,5747,9848,5748,195900
12 dic 202347,9047,9647,8847,9547,5716.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...