Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0732 +0,0023 (+0,21%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.697,70 +948,67 (+1,67%)
iShares Morningstar Multi-Asset Income ETF (IYLD)
Cboe US - Cboe US Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:59PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 19,81 | 19,90 | 19,81 | 19,84 | 19,84 | 13.200 |
| 27 jun 2024 | 19,86 | 19,90 | 19,84 | 19,90 | 19,90 | 18.800 |
| 26 jun 2024 | 19,75 | 19,87 | 19,75 | 19,84 | 19,84 | 8800 |
| 25 jun 2024 | 19,83 | 19,92 | 19,83 | 19,90 | 19,90 | 9500 |
| 24 jun 2024 | 19,81 | 19,93 | 19,81 | 19,90 | 19,90 | 11.800 |
| 21 jun 2024 | 19,92 | 19,92 | 19,83 | 19,83 | 19,83 | 14.100 |
| 20 jun 2024 | 19,76 | 19,88 | 19,76 | 19,88 | 19,88 | 8900 |
| 18 jun 2024 | 19,84 | 19,86 | 19,83 | 19,83 | 19,83 | 10.500 |
| 17 jun 2024 | 19,82 | 19,82 | 19,72 | 19,80 | 19,80 | 4700 |
| 14 jun 2024 | 19,72 | 19,80 | 19,72 | 19,79 | 19,79 | 5600 |
| 13 jun 2024 | 19,82 | 19,85 | 19,79 | 19,85 | 19,85 | 6400 |
| 12 jun 2024 | 19,89 | 19,94 | 19,86 | 19,87 | 19,87 | 7900 |
| 11 jun 2024 | 19,75 | 19,82 | 19,75 | 19,79 | 19,79 | 14.900 |
| 10 jun 2024 | 19,97 | 19,97 | 19,80 | 19,86 | 19,86 | 8200 |
| 07 jun 2024 | 19,85 | 19,93 | 19,85 | 19,87 | 19,87 | 5300 |
| 06 jun 2024 | 19,88 | 19,99 | 19,88 | 19,98 | 19,98 | 8600 |
| 05 jun 2024 | 19,91 | 19,98 | 19,91 | 19,96 | 19,96 | 13.400 |
| 04 jun 2024 | 19,86 | 19,97 | 19,86 | 19,94 | 19,94 | 7900 |
| 04 jun 2024 | 0.063 Dividendo | |||||
| 03 jun 2024 | 20,03 | 20,03 | 19,98 | 20,00 | 19,94 | 4800 |
| 31 may 2024 | 19,91 | 20,03 | 19,91 | 20,03 | 19,97 | 9400 |
| 30 may 2024 | 20,00 | 20,00 | 19,92 | 19,95 | 19,89 | 8100 |
| 29 may 2024 | 20,02 | 20,02 | 19,88 | 19,89 | 19,83 | 3400 |
| 28 may 2024 | 20,05 | 20,05 | 19,97 | 20,00 | 19,94 | 7600 |
| 24 may 2024 | 20,01 | 20,03 | 20,01 | 20,01 | 19,95 | 6400 |
| 23 may 2024 | 20,07 | 20,07 | 19,94 | 19,95 | 19,89 | 5500 |
| 22 may 2024 | 20,11 | 20,12 | 20,00 | 20,05 | 19,99 | 13.200 |
| 21 may 2024 | 20,18 | 20,18 | 20,15 | 20,15 | 20,09 | 7300 |
| 20 may 2024 | 20,25 | 20,25 | 20,14 | 20,14 | 20,08 | 9200 |
| 17 may 2024 | 20,07 | 20,18 | 20,07 | 20,16 | 20,10 | 19.700 |
| 16 may 2024 | 20,23 | 20,23 | 20,13 | 20,13 | 20,07 | 9000 |
| 15 may 2024 | 20,06 | 20,10 | 20,06 | 20,09 | 20,03 | 22.800 |
| 14 may 2024 | 19,95 | 20,03 | 19,95 | 20,00 | 19,94 | 10.200 |
| 13 may 2024 | 19,90 | 19,99 | 19,90 | 19,97 | 19,91 | 13.000 |
| 10 may 2024 | 19,95 | 19,97 | 19,91 | 19,92 | 19,86 | 8200 |
| 09 may 2024 | 19,86 | 19,91 | 19,85 | 19,89 | 19,83 | 14.500 |
| 08 may 2024 | 19,95 | 19,95 | 19,84 | 19,85 | 19,79 | 14.700 |
| 07 may 2024 | 20,00 | 20,00 | 19,87 | 19,90 | 19,84 | 8300 |
| 06 may 2024 | 19,84 | 19,91 | 19,84 | 19,89 | 19,83 | 13.400 |
| 03 may 2024 | 19,94 | 19,94 | 19,83 | 19,86 | 19,80 | 16.100 |
| 02 may 2024 | 19,69 | 19,77 | 19,65 | 19,75 | 19,69 | 7800 |
| 02 may 2024 | 0.061 Dividendo | |||||
| 01 may 2024 | 19,64 | 19,77 | 19,63 | 19,70 | 19,58 | 10.600 |
| 30 abr 2024 | 19,81 | 19,81 | 19,62 | 19,65 | 19,53 | 14.500 |
| 29 abr 2024 | 19,65 | 19,77 | 19,65 | 19,74 | 19,62 | 25.400 |
| 26 abr 2024 | 19,65 | 19,67 | 19,65 | 19,66 | 19,54 | 40.700 |
| 25 abr 2024 | 19,60 | 19,60 | 19,51 | 19,60 | 19,48 | 3500 |
| 24 abr 2024 | 19,63 | 19,64 | 19,59 | 19,62 | 19,50 | 8300 |
| 23 abr 2024 | 19,55 | 19,68 | 19,55 | 19,66 | 19,54 | 23.000 |
| 22 abr 2024 | 19,61 | 19,64 | 19,50 | 19,64 | 19,52 | 13.400 |
| 19 abr 2024 | 19,42 | 19,51 | 19,42 | 19,48 | 19,36 | 4100 |
| 18 abr 2024 | 19,45 | 19,47 | 19,41 | 19,44 | 19,32 | 5500 |
| 17 abr 2024 | 19,45 | 19,48 | 19,43 | 19,46 | 19,34 | 6700 |
| 16 abr 2024 | 19,35 | 19,40 | 19,34 | 19,35 | 19,23 | 6600 |
| 15 abr 2024 | 19,65 | 19,65 | 19,44 | 19,46 | 19,34 | 71.300 |
| 12 abr 2024 | 19,71 | 19,71 | 19,57 | 19,57 | 19,45 | 6900 |
| 11 abr 2024 | 19,68 | 19,68 | 19,60 | 19,68 | 19,56 | 19.400 |
| 10 abr 2024 | 19,84 | 19,84 | 19,63 | 19,68 | 19,56 | 19.900 |
| 09 abr 2024 | 19,92 | 19,92 | 19,82 | 19,84 | 19,72 | 6900 |
| 08 abr 2024 | 19,78 | 19,83 | 19,76 | 19,81 | 19,69 | 18.800 |
| 05 abr 2024 | 19,73 | 19,78 | 19,73 | 19,75 | 19,63 | 12.800 |
| 04 abr 2024 | 19,83 | 19,87 | 19,77 | 19,80 | 19,68 | 7600 |
| 03 abr 2024 | 19,79 | 19,80 | 19,67 | 19,77 | 19,65 | 111.400 |
| 02 abr 2024 | 19,74 | 19,76 | 19,71 | 19,76 | 19,64 | 6700 |
| 02 abr 2024 | 0.088 Dividendo | |||||
| 01 abr 2024 | 19,97 | 19,97 | 19,81 | 19,88 | 19,67 | 11.000 |
| 28 mar 2024 | 19,88 | 19,96 | 19,88 | 19,93 | 19,72 | 13.100 |
| 27 mar 2024 | 19,80 | 19,92 | 19,80 | 19,92 | 19,71 | 33.000 |
| 26 mar 2024 | 19,85 | 19,87 | 19,82 | 19,85 | 19,64 | 10.300 |
| 25 mar 2024 | 19,96 | 19,96 | 19,83 | 19,83 | 19,62 | 15.000 |
| 22 mar 2024 | 19,87 | 19,91 | 19,83 | 19,83 | 19,62 | 17.500 |
| 21 mar 2024 | 19,99 | 19,99 | 19,90 | 19,92 | 19,71 | 5600 |
| 20 mar 2024 | 19,83 | 19,91 | 19,78 | 19,90 | 19,69 | 14.900 |
| 19 mar 2024 | 19,77 | 19,83 | 19,75 | 19,83 | 19,62 | 11.800 |
| 18 mar 2024 | 19,73 | 19,77 | 19,73 | 19,76 | 19,55 | 20.500 |
| 15 mar 2024 | 19,68 | 19,78 | 19,68 | 19,76 | 19,55 | 10.200 |
| 14 mar 2024 | 19,80 | 19,84 | 19,75 | 19,77 | 19,56 | 5000 |
| 13 mar 2024 | 19,83 | 19,90 | 19,83 | 19,85 | 19,64 | 9300 |
| 12 mar 2024 | 19,83 | 19,89 | 19,83 | 19,86 | 19,65 | 11.700 |
| 11 mar 2024 | 19,88 | 19,90 | 19,84 | 19,89 | 19,68 | 15.600 |
| 08 mar 2024 | 19,96 | 19,96 | 19,87 | 19,88 | 19,67 | 7800 |
| 07 mar 2024 | 19,86 | 19,89 | 19,83 | 19,88 | 19,67 | 5100 |
| 06 mar 2024 | 19,80 | 19,84 | 19,76 | 19,76 | 19,55 | 6300 |
| 05 mar 2024 | 19,66 | 19,74 | 19,66 | 19,70 | 19,49 | 20.400 |
| 04 mar 2024 | 19,65 | 19,73 | 19,65 | 19,70 | 19,49 | 18.000 |
| 04 mar 2024 | 0.071 Dividendo | |||||
| 01 mar 2024 | 19,73 | 19,82 | 19,73 | 19,78 | 19,50 | 18.200 |
| 29 feb 2024 | 19,73 | 19,76 | 19,72 | 19,73 | 19,45 | 29.300 |
| 28 feb 2024 | 19,71 | 19,73 | 19,66 | 19,69 | 19,41 | 12.200 |
| 27 feb 2024 | 19,69 | 19,75 | 19,69 | 19,73 | 19,45 | 33.200 |
| 26 feb 2024 | 19,68 | 19,78 | 19,68 | 19,70 | 19,42 | 23.800 |
| 23 feb 2024 | 19,72 | 19,81 | 19,72 | 19,79 | 19,51 | 7000 |
| 22 feb 2024 | 19,75 | 19,79 | 19,72 | 19,78 | 19,50 | 17.700 |
| 21 feb 2024 | 19,79 | 19,79 | 19,67 | 19,67 | 19,39 | 5900 |
| 20 feb 2024 | 19,74 | 19,74 | 19,66 | 19,68 | 19,40 | 193.600 |
| 16 feb 2024 | 19,72 | 19,72 | 19,65 | 19,66 | 19,38 | 15.600 |
| 15 feb 2024 | 19,63 | 19,71 | 19,63 | 19,68 | 19,40 | 13.100 |
| 14 feb 2024 | 19,55 | 19,60 | 19,50 | 19,53 | 19,25 | 15.700 |
| 13 feb 2024 | 19,55 | 19,55 | 19,42 | 19,46 | 19,18 | 7100 |
| 12 feb 2024 | 19,66 | 19,71 | 19,61 | 19,68 | 19,40 | 6100 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.