Mercados españoles cerrados

iShares Convertible Bond ETF (ICVT)

Cboe US - Cboe US Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
78,21+0,08 (+0,10%)
A partir del 02:02PM EDT. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202478,1678,3377,9978,2178,21186.525
08 may 202478,0178,2177,9578,1378,13201.900
07 may 202478,5578,6078,3178,3878,38164.800
06 may 202478,1678,5278,1678,4278,42190.600
03 may 202477,8278,1477,7377,8777,87259.700
02 may 202477,0477,2676,6777,2077,20317.300
01 may 202476,6777,2976,4976,7076,70549.900
01 may 20240.141 Dividendo
30 abr 202477,3677,4476,9477,0476,90185.700
29 abr 202477,4677,7177,3977,5577,41159.000
26 abr 202477,2177,4277,1077,3277,1878.700
25 abr 202476,7377,1376,5277,0576,91104.600
24 abr 202477,3577,4577,0277,2377,09106.000
23 abr 202476,6677,3976,6177,3077,16241.100
22 abr 202476,2276,7376,1576,5576,41256.500
19 abr 202476,4276,6675,9976,1375,99235.400
18 abr 202476,6777,0076,4176,5176,37103.800
17 abr 202476,9577,1076,5676,6276,48882.200
16 abr 202476,8777,0376,6076,7276,58419.000
15 abr 202477,9878,0176,8977,0276,88463.900
12 abr 202478,4678,4677,7077,8577,71358.800
11 abr 202478,6278,8478,3978,7278,58102.800
10 abr 202478,7178,7178,3478,5178,37351.600
09 abr 202479,0479,1578,6779,1579,01437.000
08 abr 202478,9379,0178,7878,9478,80268.100
05 abr 202478,6578,9278,5878,6978,55161.800
04 abr 202479,2879,5078,6078,6178,47294.700
03 abr 202478,7079,1078,6478,9778,83254.600
02 abr 202479,3279,3278,7178,8578,71328.500
01 abr 202479,7179,7279,3779,5979,44383.100
01 abr 20240.135 Dividendo
28 mar 202480,0880,2179,8079,8379,55119.700
27 mar 202479,7680,0979,5580,0679,78477.200
26 mar 202479,6179,7779,5479,5979,31206.800
25 mar 202479,1779,5879,0579,5079,22207.800
22 mar 202479,3679,4079,0779,2778,99459.800
21 mar 202479,2579,6479,2579,4079,12436.200
20 mar 202478,4679,0778,3279,0578,77194.500
19 mar 202478,1078,3977,9178,3678,08305.800
18 mar 202478,5578,5878,2878,4278,14840.900
15 mar 202478,4378,6578,3978,5078,22592.200
14 mar 202479,6179,7678,6478,8478,563.610.400
13 mar 202478,9179,2278,9179,0278,7483.300
12 mar 202478,8878,8878,4778,7778,49145.500
11 mar 202478,7378,8178,4878,6178,33205.600
08 mar 202478,7679,1178,5878,6778,39221.500
07 mar 202478,4878,5978,2878,5278,24154.500
06 mar 202478,5978,5978,0778,1477,87146.000
05 mar 202478,5078,5077,9078,0477,77152.700
04 mar 202478,5578,8778,4178,6578,37194.500
01 mar 202478,1278,5877,8878,5578,27183.800
01 mar 20240.129 Dividendo
29 feb 202478,1978,3477,9178,1777,77150.800
28 feb 202477,8878,1177,8577,9677,56238.500
27 feb 202477,8378,1477,8178,0777,67146.200
26 feb 202477,1877,7177,1877,5677,16151.900
23 feb 202477,4377,6677,0577,2776,87180.100
22 feb 202477,2477,2776,9777,1176,71231.700
21 feb 202477,1577,1576,7276,9876,58183.700
20 feb 202478,0978,1877,8378,0077,60267.000
16 feb 202478,5978,6078,2278,3377,93101.200
15 feb 202478,4378,6478,3478,6278,21201.100
14 feb 202478,1478,4378,0478,3677,96127.100
13 feb 202477,9978,0677,5877,8477,44165.000
12 feb 202478,4878,9078,4578,7578,34130.700
09 feb 202478,3778,5978,3678,5578,14113.100
08 feb 202477,8378,2577,7678,1977,79117.500
07 feb 202477,7777,8777,5077,7477,34190.700
06 feb 202477,4277,6677,2877,6577,25126.200
05 feb 202477,6077,6177,0277,2776,87148.800
02 feb 202477,7277,7277,2977,5977,19335.800
01 feb 202477,6277,7277,3077,5877,18629.400
01 feb 20240.12 Dividendo
31 ene 202477,7778,0877,5177,5176,99311.800
30 ene 202478,1278,2577,9378,0177,49296.300
29 ene 202477,7278,2477,6678,2277,70660.400
26 ene 202477,7177,8077,5877,6977,17129.800
25 ene 202477,6977,7877,4177,6477,12378.100
24 ene 202478,1078,1077,5977,5977,07344.600
23 ene 202478,0078,0077,6977,8877,36396.500
22 ene 202477,6477,9477,6477,8277,30161.900
19 ene 202477,2577,4276,9977,3776,85279.800
18 ene 202477,0977,2276,7977,1076,58442.500
17 ene 202476,9576,9576,7176,8876,36165.100
16 ene 202477,2277,3877,0577,2976,77222.500
12 ene 202477,4977,7677,3277,3776,8568.400
11 ene 202477,6777,6777,1477,5577,03205.600
10 ene 202477,3777,6177,1677,5677,04174.700
09 ene 202477,0177,4477,0177,3076,78197.700
08 ene 202476,7977,3476,6877,2876,76152.200
05 ene 202476,7876,9376,5576,7276,21989.900
04 ene 202476,9077,1276,8876,8876,36281.500
03 ene 202477,5177,5177,0277,0876,56165.500
02 ene 202478,3278,3277,7177,8277,30190.300
29 dic 202378,9078,9078,5178,5978,06110.900
28 dic 202378,7278,9378,6978,8278,29112.400
27 dic 202378,6678,8978,5778,8678,33173.600
26 dic 202378,4178,6178,3578,5077,97199.500
22 dic 202378,2178,4578,1778,3477,81462.800
21 dic 202377,7878,1377,7678,1377,61369.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...