Mercados españoles cerrados en 3 hrs 52 min
IBEX 35
11.017,00 -136,00 (-1,22%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0731 -0,0021 (-0,19%) Petróleo Brent
84,17 +0,59 (+0,71%) Oro
2.320,30 -2,00 (-0,09%) Bitcoin EUR
56.860,95 -1.212,20 (-2,09%)
VanEck Moody's Analytics IG Corporate Bond ETF (MIG)
Cboe US - Cboe US Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 01:08PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 20,88 | 20,89 | 20,88 | 20,89 | 20,89 | 100 |
| 07 may 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | 100 |
| 06 may 2024 | 20,90 | 20,91 | 20,86 | 20,89 | 20,89 | 6200 |
| 03 may 2024 | 20,86 | 20,87 | 20,86 | 20,87 | 20,87 | 1800 |
| 02 may 2024 | 20,76 | 20,76 | 20,71 | 20,74 | 20,74 | 1000 |
| 01 may 2024 | 20,61 | 20,65 | 20,61 | 20,65 | 20,65 | 500 |
| 01 may 2024 | 0.081 Dividendo | |||||
| 30 abr 2024 | 20,68 | 20,68 | 20,65 | 20,65 | 20,57 | 4300 |
| 29 abr 2024 | 20,76 | 20,76 | 20,74 | 20,74 | 20,66 | 8900 |
| 26 abr 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,59 | 100 |
| 25 abr 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,53 | 100 |
| 24 abr 2024 | 20,69 | 20,70 | 20,67 | 20,67 | 20,59 | 6600 |
| 23 abr 2024 | 20,74 | 20,74 | 20,73 | 20,73 | 20,64 | 300 |
| 22 abr 2024 | 20,68 | 20,69 | 20,62 | 20,69 | 20,61 | 1800 |
| 19 abr 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,56 | - |
| 18 abr 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,54 | 400 |
| 17 abr 2024 | 20,68 | 20,68 | 20,64 | 20,66 | 20,58 | 3700 |
| 16 abr 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,49 | 100 |
| 15 abr 2024 | 20,66 | 20,66 | 20,59 | 20,63 | 20,55 | 4600 |
| 12 abr 2024 | 20,79 | 20,81 | 20,79 | 20,80 | 20,72 | 1700 |
| 11 abr 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,68 | - |
| 10 abr 2024 | 20,78 | 20,80 | 20,78 | 20,78 | 20,70 | 27.200 |
| 09 abr 2024 | 20,99 | 21,01 | 20,99 | 21,01 | 20,93 | 800 |
| 08 abr 2024 | 20,93 | 20,95 | 20,93 | 20,94 | 20,86 | 3000 |
| 05 abr 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,86 | 100 |
| 04 abr 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 20,94 | 100 |
| 03 abr 2024 | 20,93 | 20,99 | 20,93 | 20,99 | 20,91 | 700 |
| 02 abr 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,88 | 400 |
| 01 abr 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,89 | - |
| 01 abr 2024 | 0.087 Dividendo | |||||
| 28 mar 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,05 | 2100 |
| 27 mar 2024 | 21,16 | 21,20 | 21,16 | 21,20 | 21,03 | 2400 |
| 26 mar 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 20,95 | - |
| 25 mar 2024 | 21,15 | 21,15 | 21,13 | 21,13 | 20,96 | 800 |
| 22 mar 2024 | 21,18 | 21,18 | 21,18 | 21,18 | 21,01 | - |
| 21 mar 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 20,94 | - |
| 20 mar 2024 | 21,05 | 21,09 | 21,04 | 21,09 | 20,92 | 700 |
| 19 mar 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 20,89 | - |
| 18 mar 2024 | 20,99 | 21,04 | 20,99 | 21,01 | 20,84 | 5300 |
| 15 mar 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 20,84 | 100 |
| 14 mar 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 20,85 | 100 |
| 13 mar 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 20,97 | - |
| 12 mar 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 20,97 | 100 |
| 11 mar 2024 | 21,20 | 21,20 | 21,18 | 21,18 | 21,01 | 700 |
| 08 mar 2024 | 21,18 | 21,18 | 21,18 | 21,18 | 21,01 | 100 |
| 07 mar 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 20,96 | 2800 |
| 06 mar 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 20,94 | 100 |
| 05 mar 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 20,90 | 6900 |
| 04 mar 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,82 | - |
| 01 mar 2024 | 20,95 | 21,00 | 20,95 | 21,00 | 20,83 | 2400 |
| 01 mar 2024 | 0.077 Dividendo | |||||
| 29 feb 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 20,76 | - |
| 28 feb 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,75 | 100 |
| 27 feb 2024 | 21,00 | 21,00 | 20,99 | 20,99 | 20,75 | 1100 |
| 26 feb 2024 | 21,03 | 21,03 | 21,01 | 21,01 | 20,77 | 700 |
| 23 feb 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 20,82 | 100 |
| 22 feb 2024 | 21,04 | 21,04 | 21,01 | 21,01 | 20,76 | 100 |
| 21 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,76 | - |
| 20 feb 2024 | 21,00 | 21,03 | 20,98 | 21,02 | 20,78 | 7700 |
| 16 feb 2024 | 20,94 | 20,98 | 20,94 | 20,98 | 20,73 | 100 |
| 15 feb 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 20,78 | 100 |
| 14 feb 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,73 | 100 |
| 13 feb 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,65 | 100 |
| 12 feb 2024 | 21,04 | 21,08 | 21,04 | 21,08 | 20,83 | 500 |
| 09 feb 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 20,82 | 100 |
| 08 feb 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 20,88 | 1400 |
| 07 feb 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 20,93 | 100 |
| 06 feb 2024 | 21,21 | 21,22 | 21,21 | 21,22 | 20,97 | 300 |
| 05 feb 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 20,87 | 100 |
| 02 feb 2024 | 21,20 | 21,28 | 21,20 | 21,28 | 21,03 | 600 |
| 01 feb 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,16 | - |
| 01 feb 2024 | 0.079 Dividendo | |||||
| 31 ene 2024 | 21,44 | 21,44 | 21,36 | 21,36 | 21,04 | 5700 |
| 30 ene 2024 | 21,30 | 21,33 | 21,30 | 21,33 | 21,00 | 700 |
| 29 ene 2024 | 21,26 | 21,30 | 21,26 | 21,30 | 20,97 | 500 |
| 26 ene 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 20,90 | - |
| 25 ene 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 20,93 | - |
| 24 ene 2024 | 21,15 | 21,16 | 21,14 | 21,14 | 20,82 | 1900 |
| 23 ene 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 20,85 | - |
| 22 ene 2024 | 21,27 | 21,27 | 21,22 | 21,22 | 20,90 | 57.700 |
| 19 ene 2024 | 21,15 | 21,18 | 21,13 | 21,18 | 20,86 | 5700 |
| 18 ene 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 20,84 | 100 |
| 17 ene 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 20,88 | 300 |
| 16 ene 2024 | 21,30 | 21,30 | 21,24 | 21,24 | 20,92 | 200 |
| 12 ene 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,07 | 200 |
| 11 ene 2024 | 21,26 | 21,35 | 21,26 | 21,35 | 21,02 | 400 |
| 10 ene 2024 | 21,27 | 21,27 | 21,25 | 21,25 | 20,92 | 1900 |
| 09 ene 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 20,92 | 100 |
| 08 ene 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 20,89 | 100 |
| 05 ene 2024 | 21,20 | 21,20 | 21,11 | 21,11 | 20,79 | 100 |
| 04 ene 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 20,82 | 100 |
| 03 ene 2024 | 21,17 | 21,23 | 21,17 | 21,23 | 20,91 | 400 |
| 02 ene 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 20,93 | 100 |
| 29 dic 2023 | 21,38 | 21,38 | 21,38 | 21,38 | 21,05 | 100 |
| 28 dic 2023 | 21,42 | 21,42 | 21,42 | 21,42 | 21,09 | 600 |
| 27 dic 2023 | 21,49 | 21,49 | 21,44 | 21,45 | 21,12 | 2100 |
| 27 dic 2023 | 0.087 Dividendo | |||||
| 26 dic 2023 | 21,40 | 21,40 | 21,40 | 21,40 | 20,98 | - |
| 22 dic 2023 | 21,35 | 21,39 | 21,35 | 21,38 | 20,96 | 1800 |
| 21 dic 2023 | 21,42 | 21,42 | 21,38 | 21,38 | 20,96 | 600 |
| *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.