U.S. markets open in 9 hours 30 minutes
F S&P 500
5,207.75 +1.25 (+0.02%) F Dow Jones
39,010.00 +13.00 (+0.03%) F Nasdaq
18,185.00 -10.50 (-0.06%) E-mini Russell 2000 Index Futur
2,073.30 +2.20 (+0.11%) Petróleo
78.71 +0.23 (+0.29%) Oro
2,331.80 +0.60 (+0.03%)
abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF (BCD)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 32.61 | 32.81 | 32.55 | 32.71 | 32.71 | 201,100 |
| 03 may 2024 | 32.39 | 32.43 | 32.28 | 32.42 | 32.42 | 9,400 |
| 02 may 2024 | 32.06 | 32.30 | 32.06 | 32.21 | 32.21 | 21,300 |
| 01 may 2024 | 32.19 | 32.35 | 32.09 | 32.17 | 32.17 | 45,600 |
| 30 abr 2024 | 32.71 | 32.71 | 32.35 | 32.39 | 32.39 | 66,900 |
| 29 abr 2024 | 32.95 | 33.04 | 32.84 | 32.95 | 32.95 | 93,200 |
| 26 abr 2024 | 32.89 | 32.91 | 32.76 | 32.76 | 32.76 | 103,000 |
| 25 abr 2024 | 32.65 | 32.83 | 32.58 | 32.83 | 32.83 | 17,600 |
| 24 abr 2024 | 32.61 | 32.75 | 32.60 | 32.60 | 32.60 | 24,900 |
| 23 abr 2024 | 32.42 | 32.73 | 32.37 | 32.73 | 32.73 | 55,300 |
| 22 abr 2024 | 32.58 | 32.69 | 32.47 | 32.69 | 32.69 | 17,500 |
| 19 abr 2024 | 32.56 | 32.78 | 32.56 | 32.75 | 32.75 | 16,400 |
| 18 abr 2024 | 32.47 | 32.55 | 32.41 | 32.47 | 32.47 | 23,200 |
| 17 abr 2024 | 32.26 | 32.77 | 32.26 | 32.45 | 32.45 | 28,600 |
| 16 abr 2024 | 32.59 | 32.73 | 32.41 | 32.66 | 32.66 | 20,000 |
| 15 abr 2024 | 32.59 | 32.73 | 32.39 | 32.71 | 32.71 | 42,800 |
| 12 abr 2024 | 32.90 | 33.08 | 32.51 | 32.54 | 32.54 | 46,700 |
| 11 abr 2024 | 32.62 | 32.63 | 32.39 | 32.56 | 32.56 | 20,200 |
| 10 abr 2024 | 32.52 | 32.67 | 32.45 | 32.56 | 32.56 | 43,100 |
| 09 abr 2024 | 32.77 | 32.77 | 32.54 | 32.64 | 32.64 | 48,400 |
| 08 abr 2024 | 32.67 | 32.69 | 32.47 | 32.65 | 32.65 | 47,600 |
| 05 abr 2024 | 32.41 | 32.65 | 32.41 | 32.51 | 32.51 | 41,900 |
| 04 abr 2024 | 32.31 | 32.47 | 32.25 | 32.36 | 32.36 | 13,000 |
| 03 abr 2024 | 32.13 | 32.35 | 32.13 | 32.35 | 32.35 | 60,300 |
| 02 abr 2024 | 31.90 | 32.00 | 31.88 | 31.99 | 31.99 | 99,300 |
| 01 abr 2024 | 31.66 | 31.75 | 31.61 | 31.71 | 31.71 | 168,000 |
| 28 mar 2024 | 31.34 | 31.56 | 31.26 | 31.55 | 31.55 | 107,500 |
| 27 mar 2024 | 31.04 | 31.23 | 31.04 | 31.22 | 31.22 | 21,700 |
| 26 mar 2024 | 31.38 | 31.43 | 31.19 | 31.19 | 31.19 | 31,000 |
| 25 mar 2024 | 31.25 | 31.47 | 31.25 | 31.44 | 31.44 | 160,200 |
| 22 mar 2024 | 31.28 | 31.32 | 31.18 | 31.19 | 31.19 | 20,900 |
| 21 mar 2024 | 31.52 | 31.60 | 31.28 | 31.41 | 31.41 | 55,600 |
| 20 mar 2024 | 31.26 | 31.52 | 31.26 | 31.47 | 31.47 | 23,400 |
| 19 mar 2024 | 31.45 | 31.47 | 31.40 | 31.42 | 31.42 | 28,300 |
| 18 mar 2024 | 31.45 | 31.53 | 31.36 | 31.46 | 31.46 | 30,400 |
| 15 mar 2024 | 31.25 | 31.38 | 31.21 | 31.32 | 31.32 | 22,300 |
| 14 mar 2024 | 31.28 | 31.32 | 31.19 | 31.31 | 31.31 | 59,000 |
| 13 mar 2024 | 31.01 | 31.31 | 31.01 | 31.27 | 31.27 | 147,100 |
| 12 mar 2024 | 30.90 | 31.02 | 30.82 | 30.94 | 30.94 | 29,800 |
| 11 mar 2024 | 30.79 | 31.03 | 30.78 | 30.97 | 30.97 | 50,300 |
| 08 mar 2024 | 30.75 | 30.87 | 30.69 | 30.81 | 30.81 | 28,500 |
| 07 mar 2024 | 30.73 | 30.91 | 30.70 | 30.86 | 30.86 | 21,800 |
| 06 mar 2024 | 30.66 | 30.76 | 30.61 | 30.61 | 30.61 | 22,100 |
| 05 mar 2024 | 30.64 | 30.64 | 30.47 | 30.49 | 30.49 | 26,300 |
| 04 mar 2024 | 30.62 | 30.71 | 30.59 | 30.63 | 30.63 | 17,000 |
| 01 mar 2024 | 30.28 | 30.47 | 30.24 | 30.38 | 30.38 | 42,000 |
| 29 feb 2024 | 30.20 | 30.36 | 30.18 | 30.31 | 30.31 | 93,500 |
| 28 feb 2024 | 30.26 | 30.32 | 30.23 | 30.25 | 30.25 | 41,600 |
| 27 feb 2024 | 30.19 | 30.30 | 30.02 | 30.25 | 30.25 | 15,400 |
| 26 feb 2024 | 29.85 | 30.04 | 29.85 | 30.01 | 30.01 | 36,000 |
| 23 feb 2024 | 29.99 | 29.99 | 29.86 | 29.87 | 29.87 | 22,100 |
| 22 feb 2024 | 30.05 | 30.20 | 29.99 | 30.14 | 30.14 | 39,800 |
| 21 feb 2024 | 29.85 | 30.14 | 29.85 | 30.13 | 30.13 | 188,500 |
| 20 feb 2024 | 29.98 | 30.03 | 29.82 | 29.90 | 29.90 | 52,600 |
| 16 feb 2024 | 29.85 | 30.05 | 29.85 | 30.02 | 30.02 | 14,600 |
| 15 feb 2024 | 29.80 | 29.94 | 29.80 | 29.81 | 29.81 | 30,000 |
| 14 feb 2024 | 29.95 | 30.02 | 29.71 | 29.71 | 29.71 | 353,900 |
| 13 feb 2024 | 30.04 | 30.09 | 29.95 | 30.05 | 30.05 | 81,100 |
| 12 feb 2024 | 30.15 | 30.23 | 30.12 | 30.17 | 30.17 | 20,400 |
| 09 feb 2024 | 30.16 | 30.26 | 30.13 | 30.16 | 30.16 | 16,100 |
| 08 feb 2024 | 30.10 | 30.25 | 30.10 | 30.23 | 30.23 | 16,200 |
| 07 feb 2024 | 30.06 | 30.17 | 30.06 | 30.10 | 30.10 | 20,600 |
| 06 feb 2024 | 30.12 | 30.16 | 30.06 | 30.09 | 30.09 | 17,800 |
| 05 feb 2024 | 30.04 | 30.09 | 29.91 | 30.03 | 30.03 | 29,600 |
| 02 feb 2024 | 30.15 | 30.25 | 30.10 | 30.10 | 30.10 | 35,600 |
| 01 feb 2024 | 30.58 | 30.64 | 30.34 | 30.40 | 30.40 | 59,000 |
| 31 ene 2024 | 30.79 | 30.80 | 30.61 | 30.64 | 30.64 | 20,800 |
| 30 ene 2024 | 30.53 | 30.83 | 30.50 | 30.83 | 30.83 | 33,900 |
| 29 ene 2024 | 30.56 | 30.57 | 30.44 | 30.56 | 30.56 | 34,100 |
| 26 ene 2024 | 30.57 | 30.76 | 30.52 | 30.76 | 30.76 | 64,300 |
| 25 ene 2024 | 30.67 | 30.72 | 30.55 | 30.65 | 30.65 | 52,600 |
| 24 ene 2024 | 30.54 | 30.62 | 30.50 | 30.58 | 30.58 | 34,400 |
| 23 ene 2024 | 30.25 | 30.42 | 30.25 | 30.42 | 30.42 | 48,200 |
| 22 ene 2024 | 29.94 | 30.19 | 29.94 | 30.08 | 30.08 | 39,100 |
| 19 ene 2024 | 30.25 | 30.26 | 30.05 | 30.14 | 30.14 | 37,100 |
| 18 ene 2024 | 29.96 | 30.20 | 29.92 | 30.15 | 30.15 | 15,600 |
| 17 ene 2024 | 30.00 | 30.03 | 29.92 | 30.00 | 30.00 | 13,800 |
| 16 ene 2024 | 30.36 | 30.36 | 30.15 | 30.18 | 30.18 | 27,300 |
| 12 ene 2024 | 30.67 | 30.70 | 30.24 | 30.41 | 30.41 | 29,100 |
| 11 ene 2024 | 30.45 | 30.54 | 30.31 | 30.38 | 30.38 | 58,200 |
| 10 ene 2024 | 30.50 | 30.50 | 30.21 | 30.23 | 30.23 | 48,900 |
| 09 ene 2024 | 30.42 | 30.57 | 30.33 | 30.49 | 30.49 | 28,100 |
| 08 ene 2024 | 30.15 | 30.29 | 30.05 | 30.26 | 30.26 | 31,400 |
| 05 ene 2024 | 30.54 | 30.70 | 30.51 | 30.60 | 30.60 | 25,700 |
| 04 ene 2024 | 30.49 | 30.57 | 30.38 | 30.57 | 30.57 | 19,700 |
| 03 ene 2024 | 30.44 | 30.61 | 30.39 | 30.57 | 30.57 | 48,400 |
| 02 ene 2024 | 30.71 | 30.71 | 30.42 | 30.43 | 30.43 | 47,800 |
| 29 dic 2023 | 30.76 | 30.78 | 30.59 | 30.59 | 30.59 | 46,800 |
| 28 dic 2023 | 30.98 | 31.07 | 30.82 | 30.85 | 30.85 | 56,400 |
| 27 dic 2023 | 31.03 | 31.16 | 31.03 | 31.05 | 31.05 | 385,900 |
| 26 dic 2023 | 30.88 | 31.01 | 30.00 | 30.99 | 30.99 | 54,000 |
| 22 dic 2023 | 30.85 | 30.95 | 30.74 | 30.78 | 30.78 | 44,200 |
| 21 dic 2023 | 30.64 | 30.74 | 30.62 | 30.73 | 30.73 | 117,200 |
| 20 dic 2023 | 30.99 | 30.99 | 30.65 | 30.67 | 30.67 | 137,100 |
| 19 dic 2023 | 30.72 | 30.99 | 30.72 | 30.98 | 30.98 | 55,400 |
| 18 dic 2023 | 30.84 | 30.91 | 30.74 | 30.78 | 30.78 | 42,000 |
| 15 dic 2023 | 30.66 | 30.70 | 30.56 | 30.66 | 30.66 | 148,800 |
| 15 dic 2023 | 1.38 Dividendo | |||||
| 14 dic 2023 | 31.86 | 32.00 | 31.86 | 32.00 | 30.62 | 26,600 |
| 13 dic 2023 | 31.21 | 31.56 | 31.20 | 31.55 | 30.19 | 57,000 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.