Mercados españoles cerrados

PIMCO 15+ Year U.S. TIPS Index Exchange-Traded Fund (LTPZ)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
53,19+0,67 (+1,28%)
Al cierre: 04:00PM EDT
54,47 +1,28 (+2,41%)
Después del cierre: 07:07PM 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 202453,2053,2352,8053,1953,19234.687
02 may 202452,1552,6052,0352,5252,52159.000
01 may 202452,3152,7052,0452,2552,25155.800
01 may 20240.36 Dividendo
30 abr 202452,7452,8952,3952,4552,09101.500
29 abr 202452,9053,1852,8653,0952,73406.700
26 abr 202452,6152,8652,6152,7252,36109.200
25 abr 202451,9552,3451,8752,2951,93174.900
24 abr 202452,4752,5252,1252,3652,0099.900
23 abr 202452,5052,9552,3852,6152,25155.000
22 abr 202452,4852,7152,4352,6552,29187.900
19 abr 202452,8952,9052,6852,7652,40271.800
18 abr 202452,6552,6552,2952,5152,15285.800
17 abr 202452,3852,7152,1652,6552,29205.300
16 abr 202452,1352,3951,9852,2251,86401.000
15 abr 202452,7552,7752,3752,6152,25218.800
12 abr 202453,4453,6753,3053,3052,93249.200
11 abr 202453,3353,3452,8352,9352,57396.100
10 abr 202453,9453,9853,1753,2352,86380.300
09 abr 202454,1954,4154,1854,3253,9597.500
08 abr 202453,7353,9853,6953,9253,55181.800
05 abr 202454,0654,2953,8453,8453,47152.400
04 abr 202454,4154,5554,0654,5554,1899.000
03 abr 202453,7054,1153,5954,1053,73149.700
02 abr 202453,8654,2553,6554,2053,83109.900
01 abr 202454,7654,9954,3054,3553,98177.800
01 abr 20240.28 Dividendo
28 mar 202455,4255,7855,3555,5654,90164.100
27 mar 202455,0655,4755,0455,4754,8191.100
26 mar 202454,9255,0654,7654,9854,3396.400
25 mar 202455,2555,3154,7554,8154,1692.700
22 mar 202455,5555,5655,2855,3654,7067.500
21 mar 202455,1055,1654,7254,8554,20110.100
20 mar 202454,3954,6654,1154,5653,9188.300
19 mar 202454,3354,5154,2754,3453,7053.200
18 mar 202454,3954,4554,1854,2753,6361.800
15 mar 202454,6454,6854,4654,5053,8571.500
14 mar 202455,0355,0354,3754,4153,76168.000
13 mar 202455,5755,6255,2755,3654,7082.500
12 mar 202455,9155,9355,6555,6855,0287.600
11 mar 202456,2556,2655,9055,9955,3361.100
08 mar 202456,1556,4456,1056,1955,52101.100
07 mar 202456,5656,5655,9756,1655,4955.400
06 mar 202456,3356,6256,2856,4855,8168.900
05 mar 202456,1156,3756,0356,3155,6487.400
04 mar 202455,2355,6455,2355,5954,9366.200
01 mar 202455,0155,6754,7655,6054,9466.300
29 feb 202454,9555,2654,9555,2154,55120.600
28 feb 202454,5754,8654,4454,8254,1747.700
27 feb 202454,6554,7454,3554,3553,7047.400
26 feb 202454,9655,1154,5554,7554,1091.800
23 feb 202454,3555,0354,3554,9054,2594.700
22 feb 202454,4454,6154,1154,3453,7056.800
21 feb 202454,4154,4254,1954,3353,6959.700
20 feb 202454,4154,6254,3354,4553,80104.900
16 feb 202454,3454,5054,3054,5053,8539.000
15 feb 202454,6954,8254,4754,5053,8538.800
14 feb 202454,2354,5554,2054,4553,80120.600
13 feb 202454,1554,3753,9954,0153,37157.600
12 feb 202454,7254,7554,4754,6854,0379.900
09 feb 202454,8554,9854,6554,7254,0769.700
08 feb 202454,8255,0054,6554,9354,2894.500
07 feb 202455,1255,4355,0555,0554,40124.500
06 feb 202455,1455,5755,0955,3354,6797.200
05 feb 202455,3155,4855,0555,0654,4170.700
02 feb 202456,1356,2855,6755,9555,29188.900
01 feb 202457,1857,7757,0257,1756,49421.300
31 ene 202455,9956,4955,8556,4755,80240.800
30 ene 202455,7655,8455,4355,7855,12146.300
29 ene 202455,3155,7255,1955,5454,8863.700
26 ene 202455,0955,0954,8154,9354,2842.300
25 ene 202455,0755,2154,7354,9554,3092.000
24 ene 202455,3355,3654,7054,7354,08179.100
23 ene 202455,0555,1454,7755,1254,4797.800
22 ene 202455,7255,9255,5355,6354,97101.900
19 ene 202455,3955,7055,1055,6354,97273.200
18 ene 202455,4455,5555,0855,3554,69282.600
17 ene 202455,4855,7455,3155,4954,83466.000
16 ene 202455,9756,1355,5355,7555,09643.400
12 ene 202456,1756,5456,1256,4255,75486.500
11 ene 202455,7556,1155,5756,0355,36716.000
10 ene 202455,8255,9455,5355,5554,89436.700
09 ene 202455,7656,0555,7055,7355,07407.000
08 ene 202455,4656,2255,4556,1655,49368.900
05 ene 202455,6256,1855,4555,6254,96528.900
04 ene 202456,0856,2155,9255,9255,26312.500
03 ene 202456,0756,8755,9256,8456,17622.600
02 ene 202456,3756,6956,2056,6155,94628.000
29 dic 202356,7357,2456,5756,6856,01814.700
28 dic 202357,4157,7857,1157,1456,46347.800
27 dic 202357,3057,6457,1357,5856,90312.700
26 dic 202356,7656,9456,6756,7756,10297.600
22 dic 202357,2957,3256,5456,7256,05342.000
21 dic 202357,4657,4656,8657,0856,40510.300
20 dic 202357,2857,5656,9457,5156,83398.800
19 dic 202357,1257,3956,9356,9856,30380.000
18 dic 202357,1557,1556,8656,9556,27213.700
15 dic 202357,0457,6556,9757,5656,8892.700
14 dic 202357,0257,9957,0257,6456,96476.400
13 dic 202354,6055,9154,4655,9155,25200.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...