Yahoo

Correo

U.S. markets closed

F S&P 500
5,073.75
+27.25(+0.54%)
F Dow Jones
38,230.00
+161.00(+0.42%)
F Nasdaq
17,556.75
+118.50(+0.68%)
E-mini Russell 2000 Index Futur
2,006.70
+17.00(+0.85%)
Petróleo
79.44
+0.44(+0.56%)
Oro
2,328.70
+17.70(+0.77%)

JPMorgan BetaBuilders International Equity ETF (BBIN)

Cboe US - Cboe US Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

58.12

-0.04

(-0.07%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

01 may 2023 - 01 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 may 2024	58.32	58.85	57.99	58.12	58.12	61,500
30 abr 2024	58.76	58.92	58.16	58.16	58.16	161,000
29 abr 2024	58.97	59.06	58.84	59.01	59.01	50,300
26 abr 2024	58.57	58.89	58.47	58.69	58.69	77,800
25 abr 2024	57.77	58.37	57.58	58.26	58.26	48,800
24 abr 2024	58.83	58.83	58.31	58.50	58.50	294,400
23 abr 2024	58.32	58.78	58.18	58.75	58.75	79,100
22 abr 2024	57.78	58.30	57.66	58.05	58.05	126,100
19 abr 2024	57.42	57.61	57.17	57.42	57.42	127,300
18 abr 2024	57.55	57.75	57.26	57.43	57.43	549,500
17 abr 2024	57.85	57.85	57.28	57.56	57.56	32,700
16 abr 2024	57.63	57.68	57.31	57.53	57.53	288,900
15 abr 2024	58.91	58.94	58.02	58.16	58.16	117,400
12 abr 2024	58.61	58.83	58.16	58.21	58.21	78,300
11 abr 2024	59.17	59.31	58.54	59.25	59.25	203,600
10 abr 2024	58.89	59.27	58.78	59.06	59.06	145,700
09 abr 2024	60.15	60.15	59.56	59.78	59.78	124,600
08 abr 2024	59.90	59.96	59.73	59.87	59.87	157,700
05 abr 2024	59.33	59.59	59.17	59.55	59.55	172,300
04 abr 2024	60.15	60.21	59.23	59.24	59.24	171,500
03 abr 2024	59.32	59.90	59.32	59.77	59.77	44,400
02 abr 2024	59.46	59.49	59.29	59.42	59.42	129,800
01 abr 2024	59.97	60.10	59.72	59.84	59.84	143,100
28 mar 2024	60.17	60.38	59.82	60.13	60.13	1,360,000
27 mar 2024	60.20	60.37	60.12	60.32	60.32	523,300
26 mar 2024	60.28	60.28	60.08	60.09	60.09	495,200
25 mar 2024	59.92	60.17	59.89	59.95	59.95	135,800
22 mar 2024	60.27	60.27	60.07	60.12	60.12	283,000
21 mar 2024	60.36	60.71	60.25	60.25	60.25	123,500
20 mar 2024	59.65	60.39	59.61	60.38	60.38	169,100
19 mar 2024	59.53	59.85	59.48	59.73	59.73	57,600
19 mar 2024	0.199 Dividendo
18 mar 2024	59.93	59.94	59.73	59.76	59.56	127,600
15 mar 2024	59.99	59.99	59.60	59.78	59.58	66,900
14 mar 2024	60.25	60.25	59.53	59.76	59.56	84,500
13 mar 2024	60.17	60.32	60.12	60.16	59.96	40,700
12 mar 2024	59.88	60.28	59.58	60.18	59.98	49,800
11 mar 2024	59.68	59.79	59.49	59.75	59.55	108,700
08 mar 2024	60.55	60.64	60.02	60.09	59.89	114,700
07 mar 2024	60.06	60.35	59.99	60.35	60.15	190,100
06 mar 2024	59.61	59.75	59.42	59.61	59.41	126,900
05 mar 2024	58.98	59.15	58.72	58.88	58.68	56,100
04 mar 2024	58.86	59.07	58.86	58.94	58.74	80,000
01 mar 2024	58.71	59.11	58.62	59.09	58.89	58,500
29 feb 2024	58.66	58.70	58.23	58.48	58.29	298,100
28 feb 2024	58.27	58.44	58.24	58.30	58.11	186,600
27 feb 2024	58.62	58.75	58.55	58.68	58.48	100,500
26 feb 2024	58.65	58.71	58.43	58.54	58.35	59,400
23 feb 2024	58.59	58.73	58.56	58.60	58.40	74,600
22 feb 2024	58.42	58.59	58.30	58.55	58.36	77,200
21 feb 2024	57.79	57.93	57.70	57.89	57.70	102,600
20 feb 2024	57.89	57.99	57.72	57.88	57.69	123,400
16 feb 2024	57.50	57.82	57.43	57.61	57.42	116,000
15 feb 2024	57.05	57.51	57.05	57.42	57.23	366,500
14 feb 2024	56.54	56.88	56.52	56.82	56.63	102,000
13 feb 2024	56.49	56.52	56.01	56.26	56.07	70,900
12 feb 2024	56.92	57.27	56.92	57.06	56.87	61,200
09 feb 2024	56.74	57.04	56.65	57.04	56.85	64,800
08 feb 2024	56.75	56.84	56.65	56.76	56.57	46,100
07 feb 2024	56.87	57.08	56.76	56.88	56.69	262,700
06 feb 2024	56.50	56.91	56.48	56.88	56.69	137,300
05 feb 2024	56.48	56.66	56.19	56.55	56.36	4,195,200
02 feb 2024	56.81	56.88	56.59	56.81	56.62	80,000
01 feb 2024	56.89	57.32	56.77	57.31	57.12	51,300
31 ene 2024	57.31	57.45	56.69	56.76	56.57	3,120,500
30 ene 2024	57.04	57.05	56.54	57.05	56.86	81,600
29 ene 2024	56.72	57.16	56.68	57.06	56.87	238,300
26 ene 2024	56.84	56.87	56.69	56.78	56.59	58,400
25 ene 2024	56.49	56.51	56.28	56.50	56.31	44,500
24 ene 2024	56.63	56.67	56.31	56.39	56.20	71,100
23 ene 2024	55.83	55.96	55.71	55.94	55.75	64,600
22 ene 2024	56.13	56.27	56.02	56.08	55.89	64,600
19 ene 2024	55.71	55.91	55.23	55.89	55.70	443,200
18 ene 2024	55.56	55.84	55.47	55.84	55.65	93,000
17 ene 2024	55.19	55.40	55.04	55.40	55.22	126,200
16 ene 2024	56.14	56.22	55.81	55.88	55.69	64,300
12 ene 2024	56.95	57.13	56.74	56.83	56.64	140,100
11 ene 2024	56.72	56.74	56.13	56.58	56.40	86,800
10 ene 2024	56.44	56.66	56.44	56.57	56.38	39,300
09 ene 2024	56.18	56.31	56.14	56.25	56.06	131,800
08 ene 2024	56.21	56.73	56.21	56.71	56.52	81,800
05 ene 2024	55.99	56.60	55.99	56.11	55.92	121,600
04 ene 2024	55.90	56.33	55.90	56.06	55.87	63,500
03 ene 2024	55.76	56.05	55.64	55.89	55.70	408,700
02 ene 2024	56.34	56.61	56.27	56.33	56.14	70,200
29 dic 2023	56.97	57.17	56.87	56.93	56.74	874,500
28 dic 2023	57.04	57.23	56.91	56.96	56.77	287,700
27 dic 2023	56.74	57.12	56.74	57.10	56.91	74,900
26 dic 2023	56.59	56.84	56.55	56.79	56.60	55,100
22 dic 2023	56.62	56.72	56.39	56.50	56.31	54,600
21 dic 2023	56.16	56.48	56.07	56.45	56.26	241,400
20 dic 2023	56.12	56.28	55.56	55.60	55.41	239,300
19 dic 2023	55.97	56.17	55.93	56.17	55.98	65,100
19 dic 2023	0.623 Dividendo
18 dic 2023	56.33	56.33	56.11	56.25	55.44	85,400
15 dic 2023	56.43	56.52	56.11	56.11	55.30	57,000
14 dic 2023	56.56	56.86	56.43	56.66	55.85	107,700
13 dic 2023	55.49	56.32	55.22	56.24	55.43	103,400
12 dic 2023	55.32	55.44	55.13	55.42	54.62	65,500
11 dic 2023	55.23	55.45	55.19	55.43	54.63	141,100
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,073.75+27.25(+0.54%)

F Dow Jones38,230.00+161.00(+0.42%)

F Nasdaq17,556.75+118.50(+0.68%)

E-mini Russell 2000 Index Futur2,006.70+17.00(+0.85%)

Petróleo79.44+0.44(+0.56%)

Oro2,328.70+17.70(+0.77%)

JPMorgan BetaBuilders International Equity ETF (BBIN)

F S&P 500
5,073.75
+27.25(+0.54%)

F Dow Jones
38,230.00
+161.00(+0.42%)

F Nasdaq
17,556.75
+118.50(+0.68%)

E-mini Russell 2000 Index Futur
2,006.70
+17.00(+0.85%)

Petróleo
79.44
+0.44(+0.56%)

Oro
2,328.70
+17.70(+0.77%)