Mercados españoles cerrados

Bondbloxx Bloomberg One Year Target Duration US Treasury ETF (XONE)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
49,48+0,02 (+0,03%)
A partir del 02:04PM EDT. Mercado abierto.
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202449,4549,4849,4549,4849,4816.846
22 abr 202449,4649,4649,4549,4649,4624.400
19 abr 202449,4649,4649,4549,4649,4616.300
18 abr 202449,4649,4649,4349,4549,4515.400
17 abr 202449,4149,4449,4149,4449,4419.600
16 abr 202449,4249,4249,4049,4249,4218.200
15 abr 202449,4049,4249,4049,4249,4224.000
12 abr 202449,4249,4349,4249,4349,4316.900
11 abr 202449,4049,4149,3949,4149,4146.500
10 abr 202449,3949,3949,3649,3849,3836.200
09 abr 202449,4549,4549,4449,4449,4416.100
08 abr 202449,4449,4449,4149,4349,4326.500
05 abr 202449,4249,4449,4249,4349,4339.500
04 abr 202449,4449,4649,4349,4649,4619.000
03 abr 202449,4149,4249,4149,4249,4230.000
02 abr 202449,4049,4149,3949,4149,4140.300
01 abr 202449,6449,6449,3949,4049,4028.900
01 abr 20240.225 Dividendo
28 mar 202449,6449,6449,6249,6349,4130.900
27 mar 202449,6349,6549,6349,6349,4125.200
26 mar 202449,5949,6149,5949,6049,3826.700
25 mar 202449,6149,6149,6049,6049,3839.400
22 mar 202449,6049,6149,5949,5949,37125.400
21 mar 202449,5849,5949,5849,5949,3738.900
20 mar 202449,5449,5749,5449,5649,3441.200
19 mar 202449,5349,5449,5349,5349,3119.000
18 mar 202449,5349,5349,5149,5249,3059.900
15 mar 202449,5249,5249,5149,5149,2971.400
14 mar 202449,5349,5349,5149,5149,2965.300
13 mar 202449,5249,5349,5149,5149,2999.400
12 mar 202449,5349,5349,5249,5349,3176.200
11 mar 202449,5549,5549,5349,5449,3263.200
08 mar 202449,5549,5549,5349,5549,3388.200
07 mar 202449,5349,5449,5149,5449,3248.400
06 mar 202449,5049,5149,4949,5049,2846.000
05 mar 202449,4949,5049,4849,4849,2625.300
04 mar 202449,4749,4849,4649,4649,24215.400
01 mar 202449,4649,5049,4649,4849,26704.700
01 mar 20240.272 Dividendo
29 feb 202449,7349,7349,7249,7349,2315.000
28 feb 202449,6949,7149,6949,7149,2133.600
27 feb 202449,7049,7049,6849,6949,1922.000
26 feb 202449,7149,7149,6749,6849,1840.900
23 feb 202449,6749,6949,6749,6849,1820.500
22 feb 202449,6849,6949,6749,6849,1831.100
21 feb 202449,6949,7049,6649,6649,1616.300
20 feb 202449,6849,6949,6849,6849,1856.800
16 feb 202449,6549,6749,6549,6649,1617.400
15 feb 202449,6849,6949,6749,6749,1729.200
14 feb 202449,6349,6549,6349,6449,141.084.500
13 feb 202449,6349,6449,6149,6149,1146.700
12 feb 202449,6949,6949,6749,6749,1725.800
09 feb 202449,6849,6849,6649,6649,161.142.600
08 feb 202449,6949,6949,6749,6749,1735.100
07 feb 202449,6849,6849,6649,6649,1623.900
06 feb 202449,6549,6749,6449,6749,1737.800
05 feb 202449,6549,6549,6249,6249,1244.600
02 feb 202449,6549,6749,6449,6549,1550.500
01 feb 202449,7249,7449,7149,7249,2230.000
01 feb 20240.263 Dividendo
31 ene 202449,9649,9749,9449,9449,1829.000
30 ene 202449,9449,9449,9049,9049,1438.100
29 ene 202449,9149,9249,9149,9149,1544.400
26 ene 202449,9049,9149,8949,9149,15998.600
25 ene 202449,8949,9249,8949,9049,141.887.300
24 ene 202449,8849,8849,8649,8649,10488.500
23 ene 202449,8649,8749,8549,8649,1024.400
22 ene 202449,8749,8749,8549,8649,1061.700
19 ene 202449,8649,8749,8549,8549,1032.200
18 ene 202449,8549,8749,8549,8549,0997.700
17 ene 202449,8449,8549,8349,8349,0866.500
16 ene 202449,8949,9149,8749,8849,1335.400
12 ene 202449,8749,9149,8749,9149,1521.600
11 ene 202449,8149,8649,8149,8649,1066.900
10 ene 202449,7949,8049,7949,7949,0434.300
09 ene 202449,7749,7949,7749,7849,0392.600
08 ene 202449,7649,8049,7649,7849,0229.000
05 ene 202449,7549,7949,7549,7749,0136.000
04 ene 202449,7549,7749,7549,7649,0151.900
03 ene 202449,7549,7649,7449,7549,0094.800
02 ene 202449,7549,7649,7549,7649,0088.000
29 dic 202349,7549,7849,7549,7849,02101.900
28 dic 202349,7549,7649,7549,7649,0056.900
28 dic 20230.234 Dividendo
27 dic 202349,9649,9749,9549,9648,9752.900
26 dic 202349,9449,9549,9449,9548,9680.800
22 dic 202349,9549,9649,9349,9448,95160.500
21 dic 202349,9549,9549,9249,9448,9564.700
20 dic 202349,8849,9049,8849,8948,9026.500
19 dic 202349,8549,8749,8549,8748,8828.000
18 dic 202349,8449,8649,8449,8548,8729.000
15 dic 202349,8449,8649,8449,8548,8661.300
14 dic 202349,8749,8849,8649,8748,8857.400
13 dic 202349,7349,8249,7349,8248,8359.200
12 dic 202349,7049,7349,7049,7248,7460.600
11 dic 202349,7149,7249,6949,7048,7243.100
08 dic 202349,7149,7249,7049,7148,7329.000
07 dic 202349,7249,7449,7249,7448,7537.800
06 dic 202349,7149,7149,7049,7048,7299.900
05 dic 202349,7049,8249,6849,6948,71892.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...