Mercados españoles abiertos en 2 hrs 41 min
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.805,00 -115,26 (-0,30%) Dólar/Euro
1,0861 -0,0008 (-0,08%) Petróleo Brent
83,54 +0,27 (+0,32%) Bitcoin EUR
60.396,43 -333,80 (-0,55%)
NEOS ETF Trust Kurv Yield Premi (TSLP)
Cboe US - Cboe US Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 02:59PM EDT
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 16 may 2024 | 19,77 | 19,92 | 19,57 | 19,85 | 19,85 | 4800 |
| 15 may 2024 | 20,15 | 20,15 | 19,75 | 19,77 | 19,77 | 4000 |
| 14 may 2024 | 19,71 | 20,11 | 19,71 | 20,11 | 20,11 | 1900 |
| 13 may 2024 | 19,46 | 19,80 | 19,38 | 19,52 | 19,52 | 14.500 |
| 10 may 2024 | 19,41 | 19,41 | 19,17 | 19,17 | 19,17 | 2700 |
| 09 may 2024 | 19,73 | 19,73 | 19,45 | 19,52 | 19,52 | 2400 |
| 08 may 2024 | 19,78 | 19,90 | 19,69 | 19,72 | 19,72 | 4400 |
| 07 may 2024 | 20,60 | 20,60 | 20,07 | 20,12 | 20,12 | 2200 |
| 06 may 2024 | 20,71 | 20,71 | 20,49 | 20,70 | 20,70 | 3000 |
| 03 may 2024 | 20,30 | 20,34 | 20,19 | 20,34 | 20,34 | 3700 |
| 02 may 2024 | 20,24 | 20,35 | 20,24 | 20,25 | 20,25 | 700 |
| 01 may 2024 | 20,43 | 20,64 | 20,16 | 20,25 | 20,25 | 3900 |
| 30 abr 2024 | 20,59 | 20,88 | 20,44 | 20,52 | 20,52 | 3800 |
| 29 abr 2024 | 20,63 | 21,39 | 20,63 | 21,27 | 21,27 | 5300 |
| 26 abr 2024 | 19,10 | 19,32 | 18,78 | 18,96 | 18,96 | 8500 |
| 25 abr 2024 | 18,35 | 19,14 | 18,31 | 19,14 | 19,14 | 2400 |
| 24 abr 2024 | 17,93 | 18,37 | 17,82 | 18,24 | 18,24 | 14.900 |
| 24 abr 2024 | 0.424 Dividendo | |||||
| 23 abr 2024 | 16,35 | 16,79 | 16,35 | 16,72 | 16,30 | 8800 |
| 22 abr 2024 | 16,18 | 16,63 | 16,17 | 16,43 | 16,01 | 10.000 |
| 19 abr 2024 | 17,31 | 17,34 | 16,96 | 16,99 | 16,56 | 4000 |
| 18 abr 2024 | 17,53 | 17,53 | 17,29 | 17,31 | 16,87 | 6400 |
| 17 abr 2024 | 17,84 | 18,15 | 17,77 | 17,94 | 17,48 | 10.300 |
| 16 abr 2024 | 17,96 | 18,12 | 17,83 | 18,12 | 17,66 | 5200 |
| 15 abr 2024 | 19,06 | 19,09 | 18,58 | 18,58 | 18,11 | 8300 |
| 12 abr 2024 | 19,72 | 19,72 | 19,49 | 19,53 | 19,03 | 14.300 |
| 11 abr 2024 | 19,55 | 19,88 | 19,28 | 19,88 | 19,37 | 4900 |
| 10 abr 2024 | 19,95 | 19,95 | 19,43 | 19,57 | 19,07 | 4800 |
| 09 abr 2024 | 19,64 | 20,04 | 19,64 | 20,02 | 19,51 | 1500 |
| 08 abr 2024 | 19,21 | 19,69 | 19,21 | 19,63 | 19,14 | 1000 |
| 05 abr 2024 | 18,59 | 19,25 | 18,59 | 18,86 | 18,38 | 6100 |
| 04 abr 2024 | 19,23 | 19,89 | 19,23 | 19,49 | 19,00 | 9100 |
| 03 abr 2024 | 18,78 | 19,24 | 18,73 | 19,24 | 18,75 | 2000 |
| 02 abr 2024 | 18,96 | 19,03 | 18,96 | 19,03 | 18,55 | 1100 |
| 01 abr 2024 | 19,72 | 19,86 | 19,34 | 19,75 | 19,25 | 1500 |
| 28 mar 2024 | 20,09 | 20,09 | 19,87 | 19,88 | 19,38 | 5800 |
| 27 mar 2024 | 20,04 | 20,25 | 20,04 | 20,25 | 19,74 | 1600 |
| 26 mar 2024 | 20,54 | 20,54 | 20,03 | 20,03 | 19,52 | 700 |
| 25 mar 2024 | 18,95 | 19,56 | 18,95 | 19,47 | 18,98 | 19.700 |
| 22 mar 2024 | 18,88 | 19,33 | 18,88 | 19,31 | 18,82 | 4100 |
| 21 mar 2024 | 19,78 | 19,87 | 19,51 | 19,51 | 19,02 | 13.700 |
| 20 mar 2024 | 19,43 | 19,83 | 19,35 | 19,79 | 19,29 | 28.600 |
| 20 mar 2024 | 0.519 Dividendo | |||||
| 19 mar 2024 | 19,82 | 19,95 | 19,56 | 19,88 | 18,87 | 15.800 |
| 18 mar 2024 | 19,22 | 20,12 | 19,22 | 20,07 | 19,05 | 10.500 |
| 15 mar 2024 | 18,81 | 18,94 | 18,81 | 18,94 | 17,98 | 2500 |
| 14 mar 2024 | 19,16 | 19,16 | 18,77 | 18,82 | 17,86 | 3500 |
| 13 mar 2024 | 20,30 | 20,30 | 19,58 | 19,58 | 18,59 | 3800 |
| 12 mar 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 19,41 | 300 |
| 11 mar 2024 | 20,05 | 20,64 | 20,05 | 20,43 | 19,39 | 2600 |
| 08 mar 2024 | 20,22 | 20,22 | 20,15 | 20,15 | 19,13 | 1400 |
| 07 mar 2024 | 20,24 | 20,61 | 20,24 | 20,51 | 19,47 | 1300 |
| 06 mar 2024 | 20,72 | 20,72 | 20,28 | 20,31 | 19,28 | 2300 |
| 05 mar 2024 | 20,86 | 21,03 | 20,72 | 20,72 | 19,67 | 3900 |
| 04 mar 2024 | 22,27 | 22,27 | 21,33 | 21,48 | 20,38 | 2500 |
| 01 mar 2024 | 22,53 | 22,78 | 22,53 | 22,78 | 21,62 | 800 |
| 29 feb 2024 | 22,98 | 22,98 | 22,42 | 22,72 | 21,57 | 16.600 |
| 28 feb 2024 | 22,57 | 22,81 | 22,43 | 22,71 | 21,55 | 4000 |
| 27 feb 2024 | 22,91 | 22,91 | 22,47 | 22,49 | 21,35 | 3000 |
| 26 feb 2024 | 21,96 | 22,51 | 21,96 | 22,45 | 21,31 | 20.100 |
| 23 feb 2024 | 21,83 | 22,00 | 21,75 | 21,75 | 20,65 | 18.600 |
| 22 feb 2024 | 21,74 | 22,19 | 21,71 | 22,18 | 21,05 | 6100 |
| 21 feb 2024 | 21,91 | 22,31 | 21,76 | 21,92 | 20,81 | 8100 |
| 21 feb 2024 | 0.313 Dividendo | |||||
| 20 feb 2024 | 22,39 | 22,39 | 21,72 | 22,12 | 20,70 | 28.600 |
| 16 feb 2024 | 22,63 | 22,73 | 22,50 | 22,66 | 21,20 | 2900 |
| 15 feb 2024 | 21,98 | 22,64 | 21,98 | 22,64 | 21,19 | 4600 |
| 14 feb 2024 | 21,21 | 21,64 | 21,21 | 21,64 | 20,25 | 1200 |
| 13 feb 2024 | 21,49 | 21,49 | 21,06 | 21,15 | 19,79 | 3900 |
| 12 feb 2024 | 22,01 | 22,11 | 21,50 | 21,54 | 20,16 | 6900 |
| 09 feb 2024 | 21,92 | 22,07 | 21,83 | 22,00 | 20,59 | 3800 |
| 08 feb 2024 | 21,55 | 21,67 | 21,55 | 21,65 | 20,26 | 900 |
| 07 feb 2024 | 21,33 | 21,58 | 21,33 | 21,48 | 20,10 | 1800 |
| 06 feb 2024 | 21,16 | 21,16 | 20,90 | 21,14 | 19,78 | 1200 |
| 05 feb 2024 | 20,87 | 20,87 | 20,78 | 20,78 | 19,45 | 1000 |
| 02 feb 2024 | 21,34 | 21,50 | 21,34 | 21,49 | 20,11 | 2200 |
| 01 feb 2024 | 21,59 | 21,64 | 21,58 | 21,58 | 20,19 | 600 |
| 31 ene 2024 | 21,31 | 21,73 | 21,31 | 21,48 | 20,10 | 1900 |
| 30 ene 2024 | 21,86 | 21,94 | 21,86 | 21,90 | 20,49 | 10.100 |
| 29 ene 2024 | 21,22 | 21,75 | 21,05 | 21,75 | 20,35 | 3200 |
| 26 ene 2024 | 22,32 | 25,42 | 20,81 | 20,92 | 19,58 | 10.500 |
| 25 ene 2024 | 21,46 | 21,47 | 20,58 | 20,86 | 19,52 | 22.400 |
| 24 ene 2024 | 23,98 | 24,08 | 23,67 | 23,67 | 22,15 | 2700 |
| 24 ene 2024 | 0.556 Dividendo | |||||
| 23 ene 2024 | 24,75 | 24,81 | 24,29 | 24,37 | 22,28 | 9600 |
| 22 ene 2024 | 24,72 | 24,72 | 24,29 | 24,36 | 22,28 | 18.200 |
| 19 ene 2024 | 24,39 | 24,68 | 24,33 | 24,68 | 22,57 | 1900 |
| 18 ene 2024 | 25,09 | 25,09 | 24,43 | 24,65 | 22,54 | 4100 |
| 17 ene 2024 | 25,00 | 25,05 | 24,70 | 25,05 | 22,91 | 2800 |
| 16 ene 2024 | 25,00 | 25,84 | 25,00 | 25,53 | 23,35 | 4300 |
| 12 ene 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 23,23 | 500 |
| 11 ene 2024 | 26,45 | 26,45 | 26,27 | 26,30 | 24,05 | 3200 |
| 10 ene 2024 | 26,90 | 26,98 | 26,85 | 26,98 | 24,67 | 1300 |
| 09 ene 2024 | 27,27 | 27,27 | 27,04 | 27,10 | 24,78 | 2600 |
| 08 ene 2024 | 27,67 | 27,67 | 27,67 | 27,67 | 25,30 | 300 |
| 05 ene 2024 | 27,13 | 27,50 | 27,13 | 27,37 | 25,03 | 1400 |
| 04 ene 2024 | 27,60 | 27,60 | 27,34 | 27,34 | 25,00 | 800 |
| 03 ene 2024 | 27,23 | 27,61 | 27,23 | 27,44 | 25,09 | 3500 |
| 02 ene 2024 | 28,21 | 28,35 | 27,93 | 28,29 | 25,87 | 1900 |
| 29 dic 2023 | 28,59 | 28,72 | 28,35 | 28,35 | 25,93 | 2200 |
| *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.