Mercados españoles cerrados

SPDR Bloomberg High Yield Bond ETF (JNK)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
93,73+0,31 (+0,33%)
Al cierre: 04:00PM EDT
94,00 +0,27 (+0,29%)
Después del cierre: 06:04PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202493,4593,7793,4293,7393,734.954.903
25 abr 202493,1493,4592,8893,4293,424.208.800
24 abr 202493,8493,8793,4593,6893,684.677.700
23 abr 202493,5893,9493,4793,8493,843.304.700
22 abr 202493,1493,5293,1493,4893,484.778.500
19 abr 202492,9393,1292,8793,0093,006.923.300
18 abr 202492,6992,8892,5692,8192,814.907.000
17 abr 202492,8293,0192,6392,6992,697.747.200
16 abr 202492,8292,8492,4792,5792,577.126.000
15 abr 202493,4893,5092,7892,8892,884.675.800
12 abr 202493,3793,4893,2793,4493,446.803.400
11 abr 202493,5993,6693,2193,4593,457.295.800
10 abr 202493,7693,9293,3793,5493,547.596.000
09 abr 202494,3694,4894,2394,4294,426.703.600
08 abr 202493,9494,2393,9094,1694,165.265.500
05 abr 202493,9994,0693,9093,9193,914.187.600
04 abr 202494,2894,4193,8893,9693,964.142.300
03 abr 202493,9394,1593,8194,0994,094.728.300
02 abr 202493,9494,0793,8794,0494,044.547.800
01 abr 202494,6994,6994,1894,2294,224.982.400
01 abr 20240.509 Dividendo
28 mar 202495,2495,3595,0995,2094,694.443.900
27 mar 202495,0295,3594,9595,3594,842.982.700
26 mar 202495,0695,0994,8194,8494,332.885.300
25 mar 202495,0595,0694,8895,0294,514.082.400
22 mar 202495,3395,4395,0795,1194,603.440.500
21 mar 202495,3895,4495,0795,2494,736.484.500
20 mar 202494,9195,2994,8095,2594,747.672.900
19 mar 202494,5094,9594,5094,9394,423.844.400
18 mar 202494,5894,6494,4694,5394,022.633.500
15 mar 202494,2994,5294,2094,3693,865.499.800
14 mar 202494,8394,8394,2494,3593,857.989.600
13 mar 202494,7495,0694,6694,8294,314.224.900
12 mar 202494,8294,8294,5094,7594,244.302.700
11 mar 202494,6894,7394,5794,7094,193.554.300
08 mar 202494,7995,0994,6894,7094,196.891.800
07 mar 202494,7794,8094,5894,6694,154.144.100
06 mar 202494,5594,6994,4194,5694,055.176.100
05 mar 202494,4294,6694,3294,3493,845.659.100
04 mar 202494,4094,5194,2494,4593,959.054.600
01 mar 202494,0794,5093,9694,4193,917.082.900
01 mar 20240.529 Dividendo
29 feb 202494,6394,8394,5294,6293,594.570.900
28 feb 202494,4094,5994,3694,5093,472.649.100
27 feb 202494,5094,5194,3294,4893,453.916.200
26 feb 202494,7694,7694,3794,4193,384.442.400
23 feb 202494,7594,8494,6494,7093,673.469.700
22 feb 202494,5094,6794,4394,6593,626.819.200
21 feb 202494,3694,4394,0594,2193,183.763.900
20 feb 202494,1694,4394,0594,3693,334.186.600
16 feb 202494,2094,2694,0394,2093,174.466.200
15 feb 202494,2894,5494,1994,4293,395.432.600
14 feb 202493,9594,2793,9594,1693,136.055.300
13 feb 202493,7894,0093,6093,7792,757.445.000
12 feb 202494,5794,8694,4994,5393,504.691.500
09 feb 202494,6294,8294,4694,7593,728.006.100
08 feb 202494,5294,6494,4294,5493,515.003.100
07 feb 202494,6094,6694,3294,5293,495.663.900
06 feb 202494,0894,5394,0894,3893,356.262.000
05 feb 202494,2294,2393,8294,0092,977.441.700
02 feb 202494,2794,5894,2794,4593,427.061.100
01 feb 202494,6394,9794,3694,8293,797.185.600
01 feb 20240.532 Dividendo
31 ene 202495,1395,4094,8194,8793,318.741.500
30 ene 202495,2695,3294,9295,1393,564.222.100
29 ene 202495,1395,3694,9895,2893,714.786.000
26 ene 202495,1195,2395,0195,0193,454.925.900
25 ene 202494,7895,1394,6495,1393,565.285.100
24 ene 202494,7094,8094,3194,4392,884.486.600
23 ene 202494,5594,5794,3094,4892,936.349.200
22 ene 202494,5294,7794,4594,5492,984.349.200
19 ene 202494,3494,4293,9794,3892,836.425.900
18 ene 202494,2394,3194,0794,2892,735.007.400
17 ene 202494,2694,2693,9394,1292,575.805.300
16 ene 202494,9094,9494,4094,4892,936.187.900
12 ene 202495,1695,3895,0095,1293,554.919.600
11 ene 202494,7595,0294,4794,9893,428.059.500
10 ene 202494,7094,8594,6294,7493,188.315.800
09 ene 202494,2494,6494,1794,5492,985.452.300
08 ene 202493,8594,4693,8594,3892,834.572.200
05 ene 202493,6094,2193,6093,8892,345.797.300
04 ene 202493,9794,0893,7393,7692,223.843.600
03 ene 202493,7694,3393,7094,1392,586.921.500
02 ene 202494,3894,5594,3194,4492,896.452.700
29 dic 202394,9695,2894,7394,7393,174.821.300
28 dic 202395,3795,3994,9295,0693,503.349.300
27 dic 202395,1595,5995,0295,4093,833.698.100
26 dic 202394,8495,0494,8495,0093,441.668.800
22 dic 202395,1095,1694,7794,8193,253.523.900
21 dic 202394,8995,0194,6294,9093,345.366.600
20 dic 202394,5994,9194,4794,4792,924.538.700
19 dic 202394,2794,5994,2794,5092,954.371.100
18 dic 202394,3094,3593,8794,1992,645.908.900
18 dic 20230.527 Dividendo
15 dic 202394,7794,8094,4194,6492,567.087.800
14 dic 202394,8995,1594,6594,8392,759.342.500
13 dic 202393,0994,3893,0794,3792,308.382.700
12 dic 202392,7593,0392,5192,9990,958.280.200
11 dic 202392,7492,7892,4792,7490,714.797.100
08 dic 202392,6192,8692,5792,8190,777.106.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...