Mercados españoles cerrados en 5 hrs 59 min
IBEX 35
10.894,80 +40,10 (+0,37%) Euro Stoxx 50
4.938,29 +16,81 (+0,34%) Dólar/Euro
1,0771 +0,0005 (+0,04%) Petróleo Brent
83,23 +0,78 (+0,95%) Oro
2.325,40 +16,80 (+0,73%) Bitcoin EUR
60.599,88 +1.454,55 (+2,46%)
VictoryShares Core Plus Intermediate Bond ETF (UBND)
NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 21,22 | 21,24 | 21,19 | 21,23 | 21,23 | 34.513 |
| 02 may 2024 | 21,10 | 21,15 | 21,09 | 21,14 | 21,14 | 226.900 |
| 01 may 2024 | 21,02 | 21,10 | 20,99 | 21,04 | 21,04 | 20.600 |
| 30 abr 2024 | 21,01 | 21,03 | 20,97 | 20,99 | 20,99 | 125.700 |
| 29 abr 2024 | 21,04 | 21,06 | 21,02 | 21,06 | 21,06 | 19.500 |
| 26 abr 2024 | 21,00 | 21,00 | 20,97 | 20,97 | 20,97 | 12.900 |
| 25 abr 2024 | 20,90 | 20,96 | 20,90 | 20,93 | 20,93 | 61.900 |
| 24 abr 2024 | 21,00 | 21,02 | 20,99 | 21,00 | 21,00 | 42.200 |
| 23 abr 2024 | 21,02 | 21,08 | 21,02 | 21,05 | 21,05 | 23.300 |
| 22 abr 2024 | 20,98 | 21,04 | 20,98 | 21,02 | 21,02 | 22.600 |
| 19 abr 2024 | 21,01 | 21,03 | 20,99 | 21,00 | 21,00 | 25.400 |
| 18 abr 2024 | 20,98 | 20,99 | 20,96 | 20,97 | 20,97 | 9200 |
| 17 abr 2024 | 21,04 | 21,04 | 21,01 | 21,01 | 21,01 | 113.300 |
| 16 abr 2024 | 20,92 | 20,96 | 20,92 | 20,95 | 20,95 | 116.900 |
| 15 abr 2024 | 21,01 | 21,04 | 20,99 | 21,01 | 21,01 | 28.200 |
| 12 abr 2024 | 21,15 | 21,15 | 21,11 | 21,14 | 21,14 | 24.000 |
| 11 abr 2024 | 21,10 | 21,10 | 21,06 | 21,07 | 21,07 | 8800 |
| 11 abr 2024 | 0.088 Dividendo | |||||
| 10 abr 2024 | 21,31 | 21,31 | 21,20 | 21,20 | 21,11 | 191.600 |
| 09 abr 2024 | 21,41 | 21,41 | 21,36 | 21,39 | 21,30 | 2700 |
| 08 abr 2024 | 21,30 | 21,34 | 21,29 | 21,33 | 21,24 | 7800 |
| 05 abr 2024 | 21,37 | 21,37 | 21,35 | 21,36 | 21,27 | 2400 |
| 04 abr 2024 | 21,44 | 21,44 | 21,36 | 21,44 | 21,35 | 36.800 |
| 03 abr 2024 | 21,31 | 21,40 | 21,31 | 21,40 | 21,31 | 7300 |
| 02 abr 2024 | 21,32 | 21,39 | 21,32 | 21,38 | 21,29 | 12.400 |
| 01 abr 2024 | 21,42 | 21,43 | 21,41 | 21,42 | 21,33 | 3200 |
| 28 mar 2024 | 21,57 | 21,58 | 21,55 | 21,57 | 21,48 | 38.600 |
| 27 mar 2024 | 21,50 | 21,57 | 21,50 | 21,57 | 21,48 | 74.100 |
| 26 mar 2024 | 21,47 | 21,52 | 21,46 | 21,50 | 21,42 | 19.400 |
| 25 mar 2024 | 21,50 | 21,50 | 21,48 | 21,48 | 21,39 | 8100 |
| 22 mar 2024 | 21,48 | 21,52 | 21,48 | 21,50 | 21,42 | 46.500 |
| 21 mar 2024 | 21,43 | 21,44 | 21,41 | 21,44 | 21,35 | 16.700 |
| 20 mar 2024 | 21,39 | 21,43 | 21,39 | 21,42 | 21,33 | 38.000 |
| 19 mar 2024 | 21,37 | 21,40 | 21,37 | 21,38 | 21,29 | 4200 |
| 18 mar 2024 | 21,33 | 21,36 | 21,33 | 21,36 | 21,27 | 28.200 |
| 15 mar 2024 | 21,35 | 21,37 | 21,35 | 21,36 | 21,28 | 2800 |
| 14 mar 2024 | 21,39 | 21,39 | 21,36 | 21,36 | 21,27 | 8800 |
| 13 mar 2024 | 21,50 | 21,50 | 21,48 | 21,50 | 21,41 | 23.800 |
| 12 mar 2024 | 21,53 | 21,55 | 21,50 | 21,52 | 21,43 | 28.900 |
| 11 mar 2024 | 21,59 | 21,59 | 21,56 | 21,58 | 21,49 | 17.700 |
| 11 mar 2024 | 0.075 Dividendo | |||||
| 08 mar 2024 | 21,67 | 21,67 | 21,65 | 21,67 | 21,51 | 24.100 |
| 07 mar 2024 | 21,63 | 21,65 | 21,60 | 21,65 | 21,49 | 6700 |
| 06 mar 2024 | 21,62 | 21,64 | 21,60 | 21,63 | 21,47 | 8200 |
| 05 mar 2024 | 21,59 | 21,59 | 21,54 | 21,58 | 21,42 | 6400 |
| 04 mar 2024 | 21,47 | 21,48 | 21,45 | 21,48 | 21,32 | 22.400 |
| 01 mar 2024 | 21,40 | 21,51 | 21,40 | 21,50 | 21,34 | 34.800 |
| 29 feb 2024 | 21,42 | 21,45 | 21,42 | 21,42 | 21,26 | 9000 |
| 28 feb 2024 | 21,36 | 21,41 | 21,35 | 21,38 | 21,22 | 59.100 |
| 27 feb 2024 | 21,37 | 21,38 | 21,34 | 21,35 | 21,19 | 127.700 |
| 26 feb 2024 | 21,41 | 21,41 | 21,35 | 21,39 | 21,23 | 14.900 |
| 23 feb 2024 | 21,35 | 21,42 | 21,34 | 21,42 | 21,26 | 21.200 |
| 22 feb 2024 | 21,34 | 21,34 | 21,30 | 21,32 | 21,15 | 1.560.800 |
| 21 feb 2024 | 21,38 | 21,38 | 21,31 | 21,32 | 21,16 | 8200 |
| 20 feb 2024 | 21,34 | 21,39 | 21,34 | 21,35 | 21,19 | 16.200 |
| 16 feb 2024 | 21,31 | 21,34 | 21,30 | 21,33 | 21,16 | 17.000 |
| 15 feb 2024 | 21,35 | 21,41 | 21,35 | 21,40 | 21,23 | 112.200 |
| 14 feb 2024 | 21,29 | 21,36 | 21,29 | 21,33 | 21,16 | 8200 |
| 13 feb 2024 | 21,33 | 21,33 | 21,27 | 21,27 | 21,11 | 43.700 |
| 12 feb 2024 | 21,43 | 21,46 | 21,42 | 21,45 | 21,29 | 81.200 |
| 09 feb 2024 | 21,41 | 21,44 | 21,41 | 21,42 | 21,26 | 11.000 |
| 09 feb 2024 | 0.078 Dividendo | |||||
| 08 feb 2024 | 21,54 | 21,54 | 21,51 | 21,53 | 21,29 | 20.600 |
| 07 feb 2024 | 21,60 | 21,62 | 21,59 | 21,59 | 21,35 | 4000 |
| 06 feb 2024 | 21,54 | 21,62 | 21,54 | 21,61 | 21,37 | 14.100 |
| 05 feb 2024 | 21,57 | 21,57 | 21,51 | 21,52 | 21,28 | 14.800 |
| 02 feb 2024 | 21,71 | 21,73 | 21,67 | 21,68 | 21,44 | 20.900 |
| 01 feb 2024 | 21,79 | 21,88 | 21,79 | 21,87 | 21,63 | 10.000 |
| 31 ene 2024 | 21,74 | 21,78 | 21,70 | 21,72 | 21,48 | 73.300 |
| 30 ene 2024 | 21,57 | 21,63 | 21,56 | 21,63 | 21,39 | 9700 |
| 29 ene 2024 | 21,54 | 21,60 | 21,54 | 21,59 | 21,35 | 1800 |
| 26 ene 2024 | 21,50 | 21,52 | 21,48 | 21,52 | 21,28 | 33.400 |
| 25 ene 2024 | 21,51 | 21,53 | 21,51 | 21,52 | 21,28 | 6400 |
| 24 ene 2024 | 21,49 | 21,49 | 21,44 | 21,45 | 21,21 | 3100 |
| 23 ene 2024 | 21,49 | 21,49 | 21,46 | 21,49 | 21,24 | 2100 |
| 22 ene 2024 | 21,50 | 21,53 | 21,50 | 21,52 | 21,28 | 3600 |
| 19 ene 2024 | 21,40 | 21,47 | 21,40 | 21,46 | 21,22 | 1100 |
| 18 ene 2024 | 21,50 | 21,50 | 21,45 | 21,45 | 21,21 | 17.800 |
| 17 ene 2024 | 21,47 | 21,50 | 21,47 | 21,48 | 21,24 | 9300 |
| 16 ene 2024 | 21,61 | 21,61 | 21,54 | 21,55 | 21,30 | 16.300 |
| 12 ene 2024 | 21,69 | 21,69 | 21,65 | 21,67 | 21,43 | 26.500 |
| 11 ene 2024 | 21,55 | 21,63 | 21,53 | 21,63 | 21,39 | 22.300 |
| 11 ene 2024 | 0.032 Dividendo | |||||
| 10 ene 2024 | 21,64 | 21,64 | 21,57 | 21,59 | 21,32 | 39.200 |
| 09 ene 2024 | 21,58 | 21,63 | 21,58 | 21,60 | 21,33 | 19.300 |
| 08 ene 2024 | 21,61 | 21,61 | 21,57 | 21,59 | 21,32 | 10.100 |
| 05 ene 2024 | 21,54 | 21,62 | 21,50 | 21,53 | 21,26 | 28.700 |
| 04 ene 2024 | 21,59 | 21,61 | 21,56 | 21,58 | 21,31 | 28.800 |
| 03 ene 2024 | 21,57 | 21,67 | 21,57 | 21,66 | 21,39 | 87.000 |
| 02 ene 2024 | 21,65 | 21,67 | 21,63 | 21,65 | 21,37 | 14.600 |
| 29 dic 2023 | 21,73 | 21,77 | 21,71 | 21,71 | 21,44 | 61.300 |
| 28 dic 2023 | 21,78 | 21,78 | 21,77 | 21,77 | 21,49 | 19.700 |
| 27 dic 2023 | 21,72 | 21,78 | 21,72 | 21,78 | 21,51 | 51.500 |
| 26 dic 2023 | 21,63 | 21,65 | 21,62 | 21,65 | 21,37 | 17.500 |
| 22 dic 2023 | 21,64 | 21,65 | 21,63 | 21,65 | 21,38 | 15.000 |
| 21 dic 2023 | 21,68 | 21,70 | 21,63 | 21,65 | 21,37 | 17.500 |
| 20 dic 2023 | 21,66 | 21,66 | 21,66 | 21,66 | 21,39 | 100 |
| 19 dic 2023 | 21,60 | 21,61 | 21,59 | 21,59 | 21,32 | 4100 |
| 18 dic 2023 | 21,60 | 21,60 | 21,54 | 21,56 | 21,29 | 205.400 |
| 18 dic 2023 | 0.141 Dividendo | |||||
| *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.