Mercados españoles cerrados

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
88,24+0,46 (+0,52%)
Al cierre: 04:00PM EDT
88,49 +0,25 (+0,28%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202488,2588,6188,0588,2488,2430.124.600
25 abr 202487,4687,9087,3487,7887,7849.282.600
24 abr 202488,5688,6387,5088,4088,4048.986.800
23 abr 202488,7389,5488,5589,0389,0327.222.700
22 abr 202488,6889,1288,6589,0089,0024.969.000
19 abr 202489,3989,3988,9189,1589,1544.808.000
18 abr 202489,2489,2788,5988,8388,8343.839.500
17 abr 202488,8789,3888,4689,2889,2857.947.000
16 abr 202488,0588,5887,7988,3088,3045.103.200
15 abr 202489,2289,2688,5288,8988,8955.993.100
12 abr 202490,6490,9590,2890,2990,2947.869.400
11 abr 202490,3890,4489,5189,8189,8165.751.200
10 abr 202491,2091,3090,0590,2290,2274.368.900
09 abr 202491,8792,3691,8492,2392,2332.537.000
08 abr 202491,2391,5991,1391,3891,3837.879.800
05 abr 202491,6992,1891,3891,3991,3942.466.800
04 abr 202492,6392,7692,0492,6892,6847.957.400
03 abr 202491,2692,0591,0592,0292,0245.494.400
02 abr 202491,5792,2091,3492,0492,0443.086.300
01 abr 202493,2993,3092,4692,5592,5548.945.400
01 abr 20240.312 Dividendo
28 mar 202494,4995,0294,3294,6294,3134.540.400
27 mar 202493,9994,7093,9494,7094,3950.157.800
26 mar 202493,5193,8793,2893,7793,4634.423.000
25 mar 202493,7193,7593,3093,5193,2024.011.800
22 mar 202494,1994,2193,7893,9893,6730.258.200
21 mar 202493,2793,4392,7393,0992,7834.276.600
20 mar 202493,1093,7992,2992,8992,5843.460.100
19 mar 202492,8593,2792,6992,9292,6126.953.100
18 mar 202492,7392,9992,5092,6692,3529.519.500
15 mar 202493,0693,1992,7992,9492,6334.992.700
14 mar 202493,7393,7592,8692,9792,6658.365.600
13 mar 202494,5094,7494,2194,4294,1138.270.100
12 mar 202495,0495,2194,6994,8894,5729.566.000
11 mar 202495,9696,0195,3795,6895,3617.787.900
08 mar 202495,8096,0595,4895,7395,4125.014.500
07 mar 202496,3696,4095,4895,9095,5839.075.000
06 mar 202495,4996,1795,4195,9995,6740.571.600
05 mar 202495,2395,6894,9795,4395,1237.721.900
04 mar 202493,7094,1693,6894,0993,7823.864.200
01 mar 202493,4494,5193,0194,4794,1645.822.800
01 mar 20240.295 Dividendo
29 feb 202493,8294,3093,7894,1893,5851.038.600
28 feb 202493,0893,6092,9093,5292,9234.574.200
27 feb 202493,2493,4792,8592,9392,3330.242.000
26 feb 202494,0094,0393,1993,5992,9927.855.000
23 feb 202492,7594,0092,7593,8793,2738.406.700
22 feb 202492,3392,7692,2792,6392,0445.190.700
21 feb 202492,8392,9092,0192,1891,5936.404.200
20 feb 202492,7993,1992,7292,8492,2424.469.300
16 feb 202492,4892,8592,3492,7692,1633.100.500
15 feb 202493,5693,7293,0093,3092,7049.598.500
14 feb 202492,3093,0592,2392,8292,2244.191.600
13 feb 202492,8693,0692,3392,3591,7649.768.500
12 feb 202493,9094,1493,5093,9693,3627.890.300
09 feb 202493,7694,0193,6693,8593,2527.951.300
08 feb 202494,0294,3093,6694,0493,4450.087.700
07 feb 202494,5795,2394,5294,5993,9840.120.200
06 feb 202494,2495,1594,2195,0594,4433.411.500
05 feb 202494,6394,8594,0294,1393,5353.827.400
02 feb 202496,2796,6295,6996,0795,4563.803.000
01 feb 202497,4298,6797,1998,2497,6184.291.200
01 feb 20240.31 Dividendo
31 ene 202496,2296,9196,0096,6695,7380.646.700
30 ene 202495,4895,8494,7495,7294,8040.151.400
29 ene 202494,3195,1794,1294,8693,9538.243.600
26 ene 202493,9394,0793,4993,7892,8829.276.900
25 ene 202494,0094,2293,5793,9693,0657.019.400
24 ene 202494,5194,5493,1093,3592,4554.574.900
23 ene 202493,8993,9993,4393,9093,0035.786.700
22 ene 202494,8295,0894,3994,6593,7435.756.400
19 ene 202493,7194,1793,2694,0993,1947.020.300
18 ene 202494,4694,5893,5193,7992,8977.339.100
17 ene 202494,6095,0094,1694,6793,7655.506.800
16 ene 202495,6295,7994,5194,8293,9161.716.700
12 ene 202496,7897,2796,2796,5295,5938.867.100
11 ene 202496,1796,8395,7196,7195,7878.858.900
10 ene 202496,9297,0596,1296,1795,2548.227.800
09 ene 202496,6497,1796,5996,6295,6934.374.000
08 ene 202496,2397,3896,0997,2496,3139.485.800
05 ene 202496,5097,6896,2196,2995,3745.883.000
04 ene 202497,4297,6497,0797,2296,2952.604.500
03 ene 202497,3898,8597,1598,7297,7758.159.500
02 ene 202498,2398,6598,0098,3197,3747.797.400
29 dic 202399,1399,8298,8098,8897,9341.601.700
28 dic 2023100,09100,5799,5699,7898,8236.213.000
27 dic 202399,78100,5399,50100,5199,5445.082.800
26 dic 202398,5498,8798,4898,7697,8124.019.700
22 dic 202399,3899,3898,2498,4897,5329.237.200
21 dic 202399,7499,8498,7598,9397,9865.231.200
20 dic 202399,1199,6998,5899,5698,6051.229.400
19 dic 202398,8699,2698,6698,8997,9430.018.400
18 dic 202398,5098,5098,0298,3697,4234.746.000
15 dic 202398,6999,3598,5899,1598,2059.919.700
14 dic 202397,6699,0497,4299,0498,0987.798.600
14 dic 20230.311 Dividendo
13 dic 202395,1796,9895,0296,8495,6070.828.500
12 dic 202394,1594,7093,9094,6293,4136.996.900
11 dic 202394,0194,4493,5394,3493,1333.909.700
08 dic 202394,4294,7293,9194,5493,3344.800.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...