Mercados españoles cerrados

US Treasury 3 Month Bill ETF (TBIL)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
49,85+0,01 (+0,01%)
Al cierre: 04:00PM EDT
49,86 +0,01 (+0,01%)
Después del cierre: 07:07PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202449,8549,8649,8549,8549,851.068.856
02 may 202449,8549,8549,8449,8549,851.007.400
01 may 202449,8349,8349,8249,8349,832.046.800
01 may 20240.218 Dividendo
30 abr 202450,0450,0450,0250,0249,801.314.700
29 abr 202450,0350,0350,0250,0249,801.194.600
26 abr 202450,0250,0250,0150,0249,80729.000
25 abr 202450,0150,0250,0150,0149,79914.700
24 abr 202449,9950,0049,9950,0049,78580.600
23 abr 202449,9949,9949,9849,9949,77867.300
22 abr 202449,9849,9849,9749,9749,751.090.600
19 abr 202449,9749,9849,9749,9749,75971.300
18 abr 202449,9649,9749,9649,9649,74757.000
17 abr 202449,9549,9549,9449,9549,731.496.500
16 abr 202449,9549,9549,9349,9349,711.126.200
15 abr 202449,9449,9449,9249,9349,711.349.400
12 abr 202449,9349,9349,9249,9349,71872.500
11 abr 202449,9149,9449,9149,9149,691.313.900
10 abr 202449,9049,9049,8949,8949,671.101.600
09 abr 202449,8849,8949,8849,8949,67594.700
08 abr 202449,8849,8949,8849,8849,66884.900
05 abr 202449,8849,8849,8749,8849,66803.000
04 abr 202449,8649,8749,8649,8749,65957.400
03 abr 202449,8549,8549,8449,8449,62972.400
02 abr 202449,8349,8449,8349,8349,611.009.000
01 abr 202449,8449,8549,8349,8349,611.364.200
01 abr 20240.219 Dividendo
28 mar 202450,0550,0550,0350,0349,591.262.400
27 mar 202450,0450,0450,0350,0449,60754.200
26 mar 202450,0150,0250,0150,0249,58725.600
25 mar 202449,9950,0149,9950,0149,57785.300
22 mar 202449,9850,0049,9850,0049,56711.300
21 mar 202449,9849,9949,9849,9949,55781.600
20 mar 202449,9749,9749,9649,9749,53717.300
19 mar 202449,9649,9649,9549,9549,51711.400
18 mar 202449,9549,9649,9549,9649,52581.000
15 mar 202449,9449,9549,9349,9549,51752.400
14 mar 202449,9349,9449,9349,9349,49957.100
13 mar 202449,9249,9249,9149,9249,48421.200
12 mar 202449,9049,9249,9049,9049,47878.100
11 mar 202449,9049,9149,8949,8949,46849.800
08 mar 202449,8949,9049,8949,9049,47772.100
07 mar 202449,8849,8949,8849,8949,461.008.000
06 mar 202449,8749,8849,8649,8749,44850.400
05 mar 202449,8949,8949,8549,8649,431.026.400
04 mar 202449,8749,8749,8549,8649,431.231.900
01 mar 202449,8649,8649,8449,8549,421.729.900
01 mar 20240.219 Dividendo
29 feb 202450,0550,0650,0550,0549,40965.300
28 feb 202450,0450,0450,0350,0349,38823.300
27 feb 202450,0450,0450,0250,0349,38819.300
26 feb 202450,0450,0450,0250,0249,37838.300
23 feb 202450,0350,0450,0150,0249,371.017.800
22 feb 202450,0150,0350,0150,0249,37900.200
21 feb 202450,0150,0149,9950,0049,35661.000
20 feb 202449,9849,9949,9749,9949,341.377.600
16 feb 202449,9649,9849,9649,9849,331.018.100
15 feb 202449,9649,9749,9649,9649,31875.800
14 feb 202449,9449,9549,9449,9449,291.086.400
13 feb 202449,9349,9449,9249,9449,291.037.500
12 feb 202449,9349,9349,9249,9349,28904.400
09 feb 202449,9249,9349,9149,9249,27692.400
08 feb 202449,9049,9249,9049,9149,26800.100
07 feb 202449,8949,9049,8849,8849,231.234.900
06 feb 202449,8849,8949,8849,8849,23821.700
05 feb 202449,8949,8949,8749,8749,221.338.600
02 feb 202449,8749,8849,8749,8849,231.058.300
01 feb 202449,8849,8849,8649,8749,221.636.400
01 feb 20240.22 Dividendo
31 ene 202450,0650,0650,0550,0549,181.030.000
30 ene 202450,0550,0650,0450,0649,19838.200
29 ene 202450,0550,0550,0450,0549,18601.000
26 ene 202450,0450,0450,0350,0349,16522.200
25 ene 202450,0250,0450,0250,0349,16642.800
24 ene 202450,0250,0250,0050,0149,14875.800
23 ene 202450,0050,0150,0050,0149,14538.300
22 ene 202450,0050,0049,9950,0049,13913.100
19 ene 202450,0050,0049,9949,9949,12553.500
18 ene 202449,9949,9949,9849,9949,12581.200
17 ene 202449,9649,9749,9649,9649,091.090.000
16 ene 202449,9649,9649,9549,9649,09677.400
12 ene 202449,9649,9649,9549,9649,09684.400
11 ene 202449,9349,9549,9349,9549,08719.900
10 ene 202449,9149,9249,9149,9249,05659.900
09 ene 202449,9149,9149,9049,9149,04822.600
08 ene 202449,9049,9149,8949,9049,031.425.600
05 ene 202449,8949,9049,8949,9049,03641.200
04 ene 202449,8849,8949,8849,8949,021.339.400
03 ene 202449,8949,8949,8749,8849,011.076.900
02 ene 202449,8749,8749,8649,8648,991.266.100
29 dic 202349,8649,8649,8549,8648,99982.600
28 dic 202349,8549,8649,8449,8648,99964.800
27 dic 202349,8349,8349,8249,8348,961.041.700
27 dic 20230.219 Dividendo
26 dic 202350,0350,0450,0250,0348,94827.200
22 dic 202350,0250,0350,0250,0348,94730.400
21 dic 202350,0250,0250,0150,0248,93686.500
20 dic 202349,9950,0049,9950,0048,921.366.600
19 dic 202349,9949,9949,9849,9848,90985.600
18 dic 202349,9949,9949,9749,9848,901.132.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...