Mercados españoles cerrados

PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund (HYS)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
92,77+0,31 (+0,34%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202492,9693,0092,5992,7792,77140.851
02 may 202492,1092,4692,0092,4692,4697.500
01 may 202491,7392,2691,7191,9691,9651.900
01 may 20240.6 Dividendo
30 abr 202492,6292,6292,0892,0891,4884.100
29 abr 202492,4092,7492,4092,7492,14187.700
26 abr 202492,4192,4992,3192,3291,7241.800
25 abr 202492,0292,1791,7692,1391,5366.500
24 abr 202492,3892,3892,1592,3491,74121.000
23 abr 202492,2892,5192,2192,3591,7571.400
22 abr 202491,8992,2091,8692,2091,60116.700
19 abr 202491,6991,8791,6791,7491,14145.500
18 abr 202491,5791,6591,4091,6591,0550.700
17 abr 202491,6191,7391,3091,3090,71299.500
16 abr 202491,5391,6190,5891,4290,82217.600
15 abr 202492,1892,1891,5891,6491,04116.800
12 abr 202492,0792,1391,9892,0591,45111.700
11 abr 202492,1792,3091,9692,0891,4862.900
10 abr 202492,7092,7092,0992,2791,67121.900
09 abr 202492,8392,9592,7692,8892,27115.800
08 abr 202492,3592,7292,3592,7292,12136.000
05 abr 202492,3092,5192,2892,4191,81530.800
04 abr 202492,7292,7692,3292,3491,74384.900
03 abr 202492,4092,5692,3092,5291,92297.300
02 abr 202492,5892,5892,2892,4391,83630.900
01 abr 202492,9293,0292,5692,5991,99466.300
01 abr 20240.56 Dividendo
28 mar 202493,7293,7493,4493,4892,31106.000
27 mar 202493,4293,7093,3393,6892,51199.100
26 mar 202493,4293,4293,1093,1892,0292.300
25 mar 202493,3493,4593,3193,3192,1527.700
22 mar 202493,7093,7093,3493,3492,18184.800
21 mar 202493,7193,7293,3993,5592,3893.100
20 mar 202493,3993,7393,2793,6892,51303.400
19 mar 202493,1193,5993,1193,5092,33206.100
18 mar 202493,2593,3693,1393,2092,04157.700
15 mar 202492,8693,2592,8693,1792,01351.300
14 mar 202493,2293,2992,9192,9191,75131.700
13 mar 202493,2993,5393,2493,2992,13109.800
12 mar 202493,4193,4193,1793,2892,12130.100
11 mar 202492,9993,3192,9993,2592,09105.100
08 mar 202493,1593,5493,1593,2392,07113.600
07 mar 202493,3793,4393,1093,3592,19505.000
06 mar 202493,1493,2093,0093,1892,02250.300
05 mar 202493,1493,3592,9492,9991,83110.000
04 mar 202493,1093,2592,9193,1491,98244.100
01 mar 202492,9893,2092,6593,1091,94239.800
01 mar 20240.57 Dividendo
29 feb 202493,5593,5793,2093,2491,51181.300
28 feb 202493,1293,3193,0293,2591,52172.300
27 feb 202493,3393,3393,0093,0791,35186.900
26 feb 202493,1593,2193,0193,0991,37204.500
23 feb 202493,4693,4693,2193,2591,52160.600
22 feb 202493,1693,3593,0693,2991,56176.200
21 feb 202493,0793,0792,7192,9191,1932.400
20 feb 202492,9893,0992,8492,9491,2278.500
16 feb 202493,0293,0292,7792,9591,23242.800
15 feb 202493,1893,1892,8993,0091,28278.500
14 feb 202492,7892,9392,7092,8691,1491.900
13 feb 202492,7092,7892,3692,5090,79206.700
12 feb 202493,2993,3293,0293,1191,39179.600
09 feb 202493,2693,3093,0193,2191,4964.800
08 feb 202493,0993,1592,9493,1491,4266.800
07 feb 202493,1693,2292,8693,0291,30111.500
06 feb 202492,7493,0092,5992,9691,24162.800
05 feb 202492,7792,8592,4792,4990,78220.400
02 feb 202492,8992,9992,7592,8891,16175.200
01 feb 202493,0893,3392,8893,2791,54144.500
01 feb 20240.53 Dividendo
31 ene 202493,7393,8793,2993,3191,06122.300
30 ene 202493,7093,8293,4593,5291,2757.300
29 ene 202493,8093,8093,4193,7191,4588.200
26 ene 202493,6593,7693,4593,4691,21198.800
25 ene 202493,4393,6493,1793,6291,37132.400
24 ene 202493,4293,4292,9893,1390,8938.100
23 ene 202493,1593,1992,9793,1790,93108.500
22 ene 202493,0793,3793,0793,1790,93106.800
19 ene 202493,0093,0792,6093,0190,7777.700
18 ene 202492,8793,0192,7192,9990,75106.700
17 ene 202492,9892,9892,5592,8390,59281.300
16 ene 202493,3193,4192,9193,0190,77266.300
12 ene 202493,6593,6693,3693,5291,27100.700
11 ene 202493,2093,4292,9593,4091,1574.000
10 ene 202493,0593,2693,0093,0490,8040.800
09 ene 202492,8093,1292,7793,0690,8260.600
08 ene 202492,6193,0892,5292,9590,7193.100
05 ene 202492,5692,7592,2992,4990,26134.600
04 ene 202492,6392,7192,3892,4390,2063.200
03 ene 202492,5992,8792,3692,6390,40115.700
02 ene 202492,7492,9992,7092,8090,57252.900
29 dic 202393,4693,4693,0393,0890,84199.200
28 dic 202393,5093,6493,1793,2791,02141.500
28 dic 20230.56 Dividendo
27 dic 202393,8894,2393,7894,2391,4146.600
26 dic 202393,6093,9293,6093,7390,9381.200
22 dic 202393,9694,1393,5493,5490,7575.200
21 dic 202393,9093,9293,4193,7190,91109.000
20 dic 202393,6693,7893,3593,3890,5989.200
19 dic 202393,4293,5893,3093,5390,7477.800
18 dic 202393,2193,3592,8793,1190,3381.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...