Mercados españoles abiertos en 4 hrs 23 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.349,05 +146,68 (+0,38%) Dólar/Euro
1,0748 -0,0003 (-0,03%) Petróleo Brent
83,82 +0,24 (+0,29%) Bitcoin EUR
57.263,39 -1.105,56 (-1,89%)
Neuberger Berman Carbon Transition & Infrastructure ETF (NBCT)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:12PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 27,71 | 27,71 | 27,71 | 27,71 | 27,71 | 200 |
| 07 may 2024 | 27,58 | 27,58 | 27,58 | 27,58 | 27,58 | 100 |
| 06 may 2024 | 27,31 | 27,44 | 27,31 | 27,44 | 27,44 | 7400 |
| 03 may 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | 100 |
| 02 may 2024 | 26,55 | 26,58 | 26,55 | 26,58 | 26,58 | 400 |
| 01 may 2024 | 26,30 | 26,35 | 26,30 | 26,35 | 26,35 | 200 |
| 30 abr 2024 | 26,70 | 26,70 | 26,39 | 26,39 | 26,39 | 500 |
| 29 abr 2024 | 26,86 | 26,91 | 26,86 | 26,86 | 26,86 | 4300 |
| 26 abr 2024 | 26,74 | 26,74 | 26,73 | 26,73 | 26,73 | 400 |
| 25 abr 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 26,53 | 100 |
| 24 abr 2024 | 26,45 | 26,54 | 26,45 | 26,54 | 26,54 | 500 |
| 23 abr 2024 | 26,57 | 26,57 | 26,52 | 26,52 | 26,52 | 800 |
| 22 abr 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | 100 |
| 19 abr 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | 100 |
| 18 abr 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | 100 |
| 17 abr 2024 | 25,75 | 25,90 | 25,75 | 25,90 | 25,90 | 200 |
| 16 abr 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | 100 |
| 15 abr 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | 100 |
| 12 abr 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | 100 |
| 11 abr 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 26,53 | 100 |
| 10 abr 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | 100 |
| 09 abr 2024 | 26,66 | 26,70 | 26,53 | 26,70 | 26,70 | 1200 |
| 08 abr 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | 100 |
| 05 abr 2024 | 26,35 | 26,66 | 26,35 | 26,66 | 26,66 | 700 |
| 04 abr 2024 | 26,78 | 26,82 | 26,39 | 26,39 | 26,39 | 900 |
| 03 abr 2024 | 26,35 | 26,59 | 26,35 | 26,59 | 26,59 | 400 |
| 02 abr 2024 | 26,38 | 26,46 | 26,38 | 26,46 | 26,46 | 400 |
| 01 abr 2024 | 26,61 | 26,63 | 26,61 | 26,63 | 26,63 | 500 |
| 28 mar 2024 | 26,66 | 26,70 | 26,66 | 26,70 | 26,70 | 300 |
| 27 mar 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | 100 |
| 26 mar 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | 100 |
| 25 mar 2024 | 26,45 | 26,45 | 26,39 | 26,39 | 26,39 | 1000 |
| 22 mar 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | 100 |
| 21 mar 2024 | 26,33 | 26,33 | 26,30 | 26,32 | 26,32 | 1200 |
| 20 mar 2024 | 26,10 | 26,35 | 26,09 | 26,31 | 26,31 | 9000 |
| 19 mar 2024 | 25,89 | 25,92 | 25,89 | 25,92 | 25,92 | 100 |
| 18 mar 2024 | 25,86 | 25,86 | 25,82 | 25,82 | 25,82 | 400 |
| 15 mar 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | 100 |
| 14 mar 2024 | 25,83 | 25,84 | 25,83 | 25,84 | 25,84 | 400 |
| 13 mar 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | 100 |
| 12 mar 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | 100 |
| 11 mar 2024 | 25,88 | 25,88 | 25,77 | 25,87 | 25,87 | 300 |
| 08 mar 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | 100 |
| 07 mar 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | 100 |
| 06 mar 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | 100 |
| 05 mar 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | 100 |
| 04 mar 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | 100 |
| 01 mar 2024 | 25,47 | 25,49 | 25,46 | 25,49 | 25,49 | 4100 |
| 29 feb 2024 | 25,37 | 25,37 | 25,19 | 25,33 | 25,33 | 2400 |
| 28 feb 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
| 27 feb 2024 | 24,79 | 24,86 | 24,78 | 24,86 | 24,86 | 1600 |
| 26 feb 2024 | 24,63 | 24,63 | 24,63 | 24,63 | 24,63 | - |
| 23 feb 2024 | 24,60 | 24,60 | 24,59 | 24,59 | 24,59 | 500 |
| 22 feb 2024 | 24,63 | 24,63 | 24,63 | 24,63 | 24,63 | 200 |
| 21 feb 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | 100 |
| 20 feb 2024 | 24,54 | 24,56 | 24,51 | 24,51 | 24,51 | 400 |
| 16 feb 2024 | 24,57 | 24,61 | 24,57 | 24,61 | 24,61 | 200 |
| 15 feb 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | 100 |
| 14 feb 2024 | 24,23 | 24,24 | 24,23 | 24,24 | 24,24 | 200 |
| 13 feb 2024 | 23,80 | 23,91 | 23,70 | 23,77 | 23,77 | 3200 |
| 12 feb 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | 100 |
| 09 feb 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | 100 |
| 08 feb 2024 | 23,99 | 24,06 | 23,99 | 24,05 | 24,05 | 400 |
| 07 feb 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | 100 |
| 06 feb 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
| 05 feb 2024 | 23,70 | 23,70 | 23,62 | 23,62 | 23,62 | 600 |
| 02 feb 2024 | 24,18 | 24,18 | 24,12 | 24,12 | 24,12 | 400 |
| 01 feb 2024 | 24,16 | 24,22 | 24,08 | 24,22 | 24,22 | 600 |
| 31 ene 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 23,76 | 100 |
| 30 ene 2024 | 23,92 | 24,01 | 23,92 | 24,01 | 24,01 | 900 |
| 29 ene 2024 | 23,71 | 24,00 | 23,71 | 24,00 | 24,00 | 1600 |
| 26 ene 2024 | 23,80 | 23,82 | 23,79 | 23,82 | 23,82 | 500 |
| 25 ene 2024 | 23,63 | 23,79 | 23,63 | 23,79 | 23,79 | 900 |
| 24 ene 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | 100 |
| 23 ene 2024 | 23,73 | 23,74 | 23,68 | 23,74 | 23,74 | 700 |
| 22 ene 2024 | 23,65 | 23,67 | 23,65 | 23,67 | 23,67 | 600 |
| 19 ene 2024 | 23,28 | 23,42 | 23,28 | 23,42 | 23,42 | 13.800 |
| 18 ene 2024 | 23,33 | 23,49 | 23,32 | 23,47 | 23,47 | 800 |
| 17 ene 2024 | 23,29 | 23,33 | 23,29 | 23,33 | 23,33 | 2100 |
| 16 ene 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,65 | 100 |
| 12 ene 2024 | 24,18 | 24,20 | 24,18 | 24,20 | 24,20 | 100 |
| 11 ene 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | - |
| 10 ene 2024 | 24,33 | 24,33 | 24,33 | 24,33 | 24,33 | 100 |
| 09 ene 2024 | 24,40 | 24,43 | 24,40 | 24,42 | 24,42 | 4500 |
| 08 ene 2024 | 24,14 | 24,47 | 24,14 | 24,47 | 24,47 | 800 |
| 05 ene 2024 | 24,28 | 24,28 | 24,21 | 24,23 | 24,23 | 500 |
| 04 ene 2024 | 24,32 | 24,39 | 24,31 | 24,31 | 24,31 | 800 |
| 03 ene 2024 | 24,45 | 24,46 | 24,41 | 24,41 | 24,41 | 1300 |
| 02 ene 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
| 29 dic 2023 | 24,99 | 25,03 | 24,97 | 24,97 | 24,97 | 3700 |
| 28 dic 2023 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | 100 |
| 27 dic 2023 | 25,01 | 25,01 | 24,90 | 24,92 | 24,92 | 2900 |
| 26 dic 2023 | 24,90 | 24,92 | 24,87 | 24,87 | 24,87 | 400 |
| 22 dic 2023 | 24,73 | 24,73 | 24,68 | 24,68 | 24,68 | 600 |
| 21 dic 2023 | 24,54 | 24,68 | 24,51 | 24,63 | 24,63 | 47.600 |
| 20 dic 2023 | 24,34 | 24,34 | 24,30 | 24,30 | 24,30 | 200 |
| 19 dic 2023 | 24,72 | 24,75 | 24,67 | 24,75 | 24,75 | 7600 |
| 19 dic 2023 | 0.306 Dividendo | |||||
| 18 dic 2023 | 24,77 | 24,77 | 24,70 | 24,70 | 24,40 | 2900 |
| 15 dic 2023 | 24,74 | 24,74 | 24,74 | 24,74 | 24,43 | 100 |
| *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.