Mercados españoles abiertos en 2 hrs 39 min
S&P 500
5.354,03 +62,69 (+1,18%) Nasdaq
17.187,90 +330,86 (+1,96%) NIKKEI 225
38.751,81 +261,64 (+0,68%) Dólar/Euro
1,0892 +0,0018 (+0,16%) Petróleo Brent
78,69 +0,28 (+0,36%) Bitcoin EUR
65.197,27 +22,49 (+0,03%)
SPDR Bloomberg Barclays Mortgage Backed Bond ETF (MBG)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 21,53 | 21,60 | 21,49 | 21,58 | 21,58 | 386.000 |
| 04 jun 2024 | 21,46 | 21,55 | 21,46 | 21,52 | 21,52 | 468.600 |
| 03 jun 2024 | 21,34 | 21,44 | 21,33 | 21,44 | 21,44 | 680.200 |
| 03 jun 2024 | 0.064 Dividendo | |||||
| 31 may 2024 | 21,37 | 21,39 | 21,33 | 21,36 | 21,30 | 578.800 |
| 30 may 2024 | 21,27 | 21,31 | 21,23 | 21,28 | 21,22 | 451.600 |
| 29 may 2024 | 21,22 | 21,22 | 21,13 | 21,18 | 21,12 | 1.004.700 |
| 28 may 2024 | 21,43 | 21,43 | 21,25 | 21,25 | 21,19 | 650.500 |
| 24 may 2024 | 21,33 | 21,39 | 21,31 | 21,37 | 21,31 | 447.500 |
| 23 may 2024 | 21,41 | 21,44 | 21,31 | 21,34 | 21,28 | 519.700 |
| 22 may 2024 | 21,40 | 21,47 | 21,40 | 21,42 | 21,36 | 409.200 |
| 21 may 2024 | 21,48 | 21,49 | 21,45 | 21,47 | 21,41 | 499.400 |
| 20 may 2024 | 21,42 | 21,44 | 21,40 | 21,41 | 21,35 | 576.400 |
| 17 may 2024 | 21,52 | 21,52 | 21,44 | 21,45 | 21,39 | 452.500 |
| 16 may 2024 | 21,62 | 21,63 | 21,52 | 21,53 | 21,47 | 514.700 |
| 15 may 2024 | 21,62 | 21,63 | 21,56 | 21,62 | 21,56 | 561.100 |
| 14 may 2024 | 21,40 | 21,46 | 21,39 | 21,44 | 21,38 | 839.400 |
| 13 may 2024 | 21,39 | 21,40 | 21,35 | 21,35 | 21,29 | 512.300 |
| 10 may 2024 | 21,35 | 21,37 | 21,29 | 21,31 | 21,25 | 816.200 |
| 09 may 2024 | 21,32 | 21,40 | 21,29 | 21,39 | 21,33 | 407.500 |
| 08 may 2024 | 21,31 | 21,33 | 21,30 | 21,32 | 21,26 | 677.000 |
| 07 may 2024 | 21,37 | 21,40 | 21,33 | 21,35 | 21,29 | 489.700 |
| 06 may 2024 | 21,26 | 21,29 | 21,23 | 21,26 | 21,20 | 621.800 |
| 03 may 2024 | 21,33 | 21,33 | 21,21 | 21,28 | 21,22 | 659.900 |
| 02 may 2024 | 21,02 | 21,16 | 21,02 | 21,15 | 21,09 | 435.100 |
| 01 may 2024 | 21,01 | 21,12 | 20,93 | 21,05 | 20,99 | 1.291.800 |
| 01 may 2024 | 0.062 Dividendo | |||||
| 30 abr 2024 | 21,01 | 21,08 | 21,00 | 21,00 | 20,88 | 532.800 |
| 29 abr 2024 | 21,13 | 21,16 | 21,09 | 21,11 | 20,98 | 778.700 |
| 26 abr 2024 | 21,03 | 21,09 | 21,03 | 21,06 | 20,93 | 621.900 |
| 25 abr 2024 | 21,00 | 21,01 | 20,94 | 21,01 | 20,89 | 3.052.600 |
| 24 abr 2024 | 21,10 | 21,10 | 21,03 | 21,07 | 20,94 | 809.700 |
| 23 abr 2024 | 21,06 | 21,18 | 21,03 | 21,13 | 21,00 | 416.400 |
| 22 abr 2024 | 21,06 | 21,11 | 21,05 | 21,08 | 20,95 | 392.900 |
| 19 abr 2024 | 21,08 | 21,08 | 21,04 | 21,06 | 20,93 | 459.200 |
| 18 abr 2024 | 21,13 | 21,13 | 21,01 | 21,06 | 20,93 | 558.800 |
| 17 abr 2024 | 21,06 | 21,14 | 21,01 | 21,13 | 21,00 | 848.500 |
| 16 abr 2024 | 20,97 | 21,00 | 20,92 | 20,97 | 20,85 | 1.465.200 |
| 15 abr 2024 | 21,12 | 21,12 | 21,02 | 21,07 | 20,94 | 719.700 |
| 12 abr 2024 | 21,26 | 21,29 | 21,23 | 21,25 | 21,12 | 849.800 |
| 11 abr 2024 | 21,23 | 21,23 | 21,10 | 21,17 | 21,04 | 573.500 |
| 10 abr 2024 | 21,28 | 21,29 | 21,14 | 21,17 | 21,04 | 1.050.900 |
| 09 abr 2024 | 21,45 | 21,49 | 21,45 | 21,48 | 21,35 | 1.038.000 |
| 08 abr 2024 | 21,39 | 21,42 | 21,36 | 21,41 | 21,28 | 912.400 |
| 05 abr 2024 | 21,45 | 21,51 | 21,41 | 21,42 | 21,29 | 586.000 |
| 04 abr 2024 | 21,54 | 21,56 | 21,49 | 21,56 | 21,43 | 614.000 |
| 03 abr 2024 | 21,40 | 21,50 | 21,38 | 21,49 | 21,36 | 510.700 |
| 02 abr 2024 | 21,41 | 21,49 | 21,38 | 21,48 | 21,35 | 1.122.600 |
| 01 abr 2024 | 21,57 | 21,57 | 21,46 | 21,50 | 21,37 | 595.000 |
| 01 abr 2024 | 0.063 Dividendo | |||||
| 28 mar 2024 | 21,72 | 21,75 | 21,69 | 21,72 | 21,53 | 785.500 |
| 27 mar 2024 | 21,71 | 21,77 | 21,71 | 21,77 | 21,58 | 303.300 |
| 26 mar 2024 | 21,68 | 21,72 | 21,66 | 21,71 | 21,52 | 440.500 |
| 25 mar 2024 | 21,69 | 21,69 | 21,64 | 21,69 | 21,50 | 342.000 |
| 22 mar 2024 | 21,71 | 21,72 | 21,67 | 21,69 | 21,50 | 760.700 |
| 21 mar 2024 | 21,66 | 21,67 | 21,61 | 21,63 | 21,44 | 1.361.900 |
| 20 mar 2024 | 21,57 | 21,67 | 21,57 | 21,63 | 21,44 | 588.900 |
| 19 mar 2024 | 21,51 | 21,58 | 21,51 | 21,55 | 21,36 | 782.700 |
| 18 mar 2024 | 21,47 | 21,50 | 21,45 | 21,48 | 21,29 | 445.400 |
| 15 mar 2024 | 21,50 | 21,54 | 21,48 | 21,51 | 21,32 | 609.200 |
| 14 mar 2024 | 21,63 | 21,63 | 21,55 | 21,56 | 21,37 | 973.300 |
| 13 mar 2024 | 21,73 | 21,75 | 21,69 | 21,71 | 21,52 | 512.500 |
| 12 mar 2024 | 21,76 | 21,77 | 21,70 | 21,74 | 21,55 | 592.700 |
| 11 mar 2024 | 21,82 | 21,82 | 21,76 | 21,78 | 21,59 | 689.900 |
| 08 mar 2024 | 21,82 | 21,83 | 21,79 | 21,81 | 21,62 | 610.300 |
| 07 mar 2024 | 21,80 | 21,80 | 21,71 | 21,76 | 21,57 | 618.000 |
| 06 mar 2024 | 21,70 | 21,76 | 21,68 | 21,71 | 21,52 | 512.300 |
| 05 mar 2024 | 21,64 | 21,69 | 21,59 | 21,68 | 21,49 | 462.700 |
| 04 mar 2024 | 21,55 | 21,56 | 21,51 | 21,52 | 21,33 | 772.800 |
| 01 mar 2024 | 21,47 | 21,61 | 21,42 | 21,58 | 21,39 | 1.054.900 |
| 01 mar 2024 | 0.065 Dividendo | |||||
| 29 feb 2024 | 21,60 | 21,61 | 21,54 | 21,56 | 21,31 | 1.016.600 |
| 28 feb 2024 | 21,44 | 21,52 | 21,44 | 21,51 | 21,26 | 1.121.500 |
| 27 feb 2024 | 21,46 | 21,51 | 21,44 | 21,45 | 21,20 | 1.036.000 |
| 26 feb 2024 | 21,53 | 21,54 | 21,44 | 21,47 | 21,22 | 818.000 |
| 23 feb 2024 | 21,39 | 21,56 | 21,39 | 21,52 | 21,27 | 889.600 |
| 22 feb 2024 | 21,44 | 21,45 | 21,38 | 21,41 | 21,16 | 684.500 |
| 21 feb 2024 | 21,56 | 21,56 | 21,41 | 21,41 | 21,16 | 594.000 |
| 20 feb 2024 | 21,55 | 21,58 | 21,50 | 21,53 | 21,28 | 432.500 |
| 16 feb 2024 | 21,50 | 21,53 | 21,44 | 21,53 | 21,28 | 937.400 |
| 15 feb 2024 | 21,61 | 21,64 | 21,55 | 21,62 | 21,36 | 358.100 |
| 14 feb 2024 | 21,41 | 21,55 | 21,41 | 21,52 | 21,27 | 1.529.800 |
| 13 feb 2024 | 21,51 | 21,51 | 21,41 | 21,42 | 21,17 | 598.900 |
| 12 feb 2024 | 21,65 | 21,68 | 21,63 | 21,63 | 21,37 | 838.900 |
| 09 feb 2024 | 21,63 | 21,65 | 21,59 | 21,63 | 21,37 | 1.214.500 |
| 08 feb 2024 | 21,62 | 21,68 | 21,62 | 21,66 | 21,40 | 2.295.400 |
| 07 feb 2024 | 21,74 | 21,81 | 21,69 | 21,69 | 21,43 | 859.300 |
| 06 feb 2024 | 21,66 | 21,78 | 21,65 | 21,78 | 21,52 | 1.027.500 |
| 05 feb 2024 | 21,70 | 21,70 | 21,57 | 21,63 | 21,37 | 601.100 |
| 02 feb 2024 | 21,86 | 21,87 | 21,76 | 21,82 | 21,56 | 689.300 |
| 01 feb 2024 | 22,07 | 22,13 | 22,01 | 22,04 | 21,78 | 921.400 |
| 01 feb 2024 | 0.062 Dividendo | |||||
| 31 ene 2024 | 22,02 | 22,07 | 21,97 | 22,02 | 21,70 | 927.600 |
| 30 ene 2024 | 21,91 | 21,91 | 21,82 | 21,90 | 21,58 | 713.400 |
| 29 ene 2024 | 21,78 | 21,87 | 21,78 | 21,85 | 21,53 | 738.000 |
| 26 ene 2024 | 21,81 | 21,81 | 21,73 | 21,76 | 21,44 | 1.924.500 |
| 25 ene 2024 | 21,76 | 21,81 | 21,70 | 21,80 | 21,48 | 3.799.200 |
| 24 ene 2024 | 21,78 | 21,82 | 21,65 | 21,66 | 21,34 | 897.800 |
| 23 ene 2024 | 21,75 | 21,75 | 21,67 | 21,71 | 21,39 | 763.100 |
| 22 ene 2024 | 21,82 | 21,84 | 21,76 | 21,77 | 21,45 | 1.067.200 |
| *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.