Mercados españoles cerrados

The RBB Fund, Inc. - US Treasury 6 Month Bill ETF (XBIL)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
49,93+0,01 (+0,01%)
Al cierre: 04:00PM EDT
49,94 +0,01 (+0,02%)
Después del cierre: 04:12PM EDT
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 202449,9549,9549,9249,9349,9393.685
06 may 202449,9149,9349,9149,9249,92117.500
03 may 202449,9449,9649,9149,9249,92177.000
02 may 202449,9449,9449,9049,9049,9094.300
01 may 202449,9449,9449,8849,8849,88306.500
01 may 20240.216 Dividendo
30 abr 202450,0950,1050,0850,0949,87166.300
29 abr 202450,0850,0950,0850,0949,87134.800
26 abr 202450,0750,0950,0750,0849,8673.300
25 abr 202450,0650,0850,0650,0749,85118.400
24 abr 202450,0650,0650,0550,0649,8460.800
23 abr 202450,0450,0750,0450,0549,8371.400
22 abr 202450,0350,0550,0350,0449,82297.300
19 abr 202450,0350,0450,0350,0349,8267.000
18 abr 202450,0550,0550,0250,0349,81169.800
17 abr 202450,0450,0450,0050,0149,79133.800
16 abr 202450,0350,0350,0050,0149,79127.100
15 abr 202450,0250,0249,9950,0049,78102.900
12 abr 202450,0050,0249,9849,9949,7792.400
11 abr 202450,0050,0049,9749,9849,76187.100
10 abr 202449,9449,9649,9449,9649,7484.700
09 abr 202449,9649,9649,9549,9549,7366.600
08 abr 202449,9549,9649,9549,9549,7381.500
05 abr 202449,9649,9649,9449,9549,7365.400
04 abr 202449,9349,9549,9349,9549,73109.400
03 abr 202449,9149,9349,9149,9149,6997.200
02 abr 202449,9149,9249,9049,9249,70166.800
01 abr 202449,8949,9149,8349,9049,68273.600
01 abr 20240.215 Dividendo
28 mar 202450,1350,1350,1150,1149,6899.400
27 mar 202450,1050,1350,1050,1249,6860.000
26 mar 202450,0850,1050,0850,1049,6695.400
25 mar 202450,1050,1050,0750,0849,6553.700
22 mar 202450,0850,0850,0750,0849,6547.100
21 mar 202450,0550,0750,0550,0749,6483.700
20 mar 202450,0450,0650,0350,0549,6247.500
19 mar 202450,0650,0650,0350,0349,60102.600
18 mar 202450,0550,0550,0250,0349,6066.600
15 mar 202450,0250,0350,0150,0249,5989.700
14 mar 202450,0150,0250,0050,0249,59135.500
13 mar 202450,0150,0249,9950,0049,5779.800
12 mar 202449,9949,9949,9849,9949,5676.000
11 mar 202449,9749,9949,9749,9949,5671.900
08 mar 202449,9749,9949,9749,9849,5587.200
07 mar 202449,9649,9849,9649,9649,53173.600
06 mar 202449,9449,9549,9449,9449,51143.400
05 mar 202449,9549,9549,9349,9449,5198.300
04 mar 202449,9349,9449,9249,9349,50108.500
01 mar 202449,9349,9349,9249,9349,50144.300
01 mar 20240.211 Dividendo
29 feb 202450,1150,1250,1150,1249,4883.600
28 feb 202450,1250,1250,1050,1049,4683.500
27 feb 202450,1150,1150,0950,1049,4687.300
26 feb 202450,1050,1150,0850,0849,44191.500
23 feb 202450,1150,1150,0850,0949,4588.300
22 feb 202450,0750,0950,0750,0849,4592.200
21 feb 202450,1250,1250,0550,0649,42113.800
20 feb 202450,0650,0650,0550,0649,42158.900
16 feb 202450,0550,0550,0450,0449,41169.500
15 feb 202450,0350,0550,0350,0449,4065.200
14 feb 202450,0050,0250,0050,0149,3769.900
13 feb 202450,0050,0150,0050,0149,3791.000
12 feb 202450,0050,0250,0050,0149,3763.300
09 feb 202450,0150,0150,0050,0149,37102.700
08 feb 202450,0150,0150,0050,0049,36110.900
07 feb 202449,9849,9949,9849,9949,35283.900
06 feb 202449,9849,9949,9749,9749,3380.300
05 feb 202449,9949,9949,9649,9749,33147.900
02 feb 202449,9749,9749,9549,9649,3285.500
01 feb 202449,9849,9849,9649,9649,3283.400
01 feb 20240.215 Dividendo
31 ene 202450,1550,1750,1450,1549,30120.700
30 ene 202450,1450,1550,1450,1549,30163.600
29 ene 202450,1250,1450,1250,1449,29271.500
26 ene 202450,1450,1450,1350,1449,2981.500
25 ene 202450,0950,1450,0950,1349,28181.400
24 ene 202450,1050,1250,0950,1049,2591.900
23 ene 202450,1050,1150,1050,1049,2547.500
22 ene 202450,0850,1150,0850,1049,25223.000
19 ene 202450,0950,1150,0950,1049,2586.400
18 ene 202450,0950,1050,0850,1049,25459.900
17 ene 202450,0650,0850,0650,0649,21129.200
16 ene 202450,0350,0850,0350,0649,21147.100
12 ene 202450,1150,1150,0650,0749,22122.100
11 ene 202450,0450,0650,0450,0549,20196.300
10 ene 202450,0250,0350,0150,0249,1794.300
09 ene 202450,0250,0250,0050,0149,17103.500
08 ene 202449,9750,0149,9750,0049,15567.700
05 ene 202450,0150,0149,9950,0049,15146.400
04 ene 202449,9850,0049,9850,0049,15153.100
03 ene 202449,9949,9949,9749,9849,1387.100
02 ene 202449,9649,9749,9649,9749,12128.400
29 dic 202349,9749,9749,9649,9749,12245.300
28 dic 202349,9549,9649,9449,9649,11141.200
27 dic 202349,9349,9349,9249,9349,08126.900
27 dic 20230.22 Dividendo
26 dic 202350,1250,1450,1250,1449,0755.700
22 dic 202350,1350,1450,1250,1349,0699.600
21 dic 202350,1250,1350,1150,1349,0675.300
20 dic 202350,0850,0950,0850,0949,02146.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...