U.S. markets open in 9 hours 20 minutes
F S&P 500
5,539.75 +2.75 (+0.05%) F Dow Jones
39,509.00 -17.00 (-0.04%) F Nasdaq
19,990.75 +18.50 (+0.09%) E-mini Russell 2000 Index Futur
2,043.60 -1.30 (-0.06%) Petróleo
81.23 +0.40 (+0.49%) Oro
2,328.50 -2.30 (-0.10%)
Exchange Listed Funds Trust - Bancreek International Large Cap ETF (BCIL)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 01:45PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 100 |
| 24 jun 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 100 |
| 24 jun 2024 | 0.156 Dividendo | |||||
| 21 jun 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.24 | - |
| 20 jun 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.30 | - |
| 18 jun 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.40 | - |
| 17 jun 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.37 | 100 |
| 14 jun 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.32 | - |
| 13 jun 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.44 | - |
| 12 jun 2024 | 25.92 | 25.95 | 25.78 | 25.78 | 25.62 | 500 |
| 11 jun 2024 | 25.55 | 25.55 | 25.50 | 25.50 | 25.35 | 100 |
| 10 jun 2024 | 25.68 | 25.68 | 25.65 | 25.66 | 25.50 | 1,300 |
| 07 jun 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.51 | - |
| 06 jun 2024 | 25.81 | 25.95 | 25.81 | 25.91 | 25.75 | 500 |
| 05 jun 2024 | 25.93 | 25.93 | 25.88 | 25.88 | 25.72 | 100 |
| 04 jun 2024 | 25.14 | 25.62 | 25.14 | 25.62 | 25.46 | 400 |
| 03 jun 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.31 | 100 |
| 31 may 2024 | 25.30 | 25.40 | 25.30 | 25.40 | 25.24 | 100 |
| 30 may 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 24.93 | - |
| 29 may 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.76 | - |
| 28 may 2024 | 25.32 | 25.32 | 25.28 | 25.28 | 25.13 | 100 |
| 24 may 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.36 | - |
| 23 may 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.13 | - |
| 22 may 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.20 | - |
| 21 may 2024 | 25.42 | 25.47 | 25.42 | 25.47 | 25.31 | 4,000 |
| 20 may 2024 | 25.56 | 25.56 | 25.46 | 25.46 | 25.30 | 100 |
| 17 may 2024 | 25.54 | 25.54 | 25.49 | 25.49 | 25.33 | 100 |
| 16 may 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.33 | - |
| 15 may 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.47 | - |
| 14 may 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.23 | - |
| 13 may 2024 | 25.29 | 25.29 | 25.26 | 25.26 | 25.11 | 100 |
| 10 may 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.07 | - |
| 09 may 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.05 | - |
| 08 may 2024 | 25.12 | 25.12 | 25.11 | 25.11 | 24.96 | 100 |
| 07 may 2024 | 24.99 | 24.99 | 24.98 | 24.98 | 24.83 | 100 |
| 06 may 2024 | 24.93 | 24.93 | 24.88 | 24.88 | 24.73 | 100 |
| 03 may 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.62 | - |
| 02 may 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.38 | - |
| 01 may 2024 | 24.49 | 24.49 | 24.34 | 24.34 | 24.20 | 100 |
| 30 abr 2024 | 24.35 | 24.35 | 24.23 | 24.23 | 24.08 | 100 |
| 29 abr 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.39 | - |
| 26 abr 2024 | 24.57 | 24.57 | 24.49 | 24.49 | 24.34 | 200 |
| 25 abr 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.30 | 100 |
| 24 abr 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.43 | 200 |
| 23 abr 2024 | 24.63 | 24.63 | 24.59 | 24.59 | 24.44 | 100 |
| 22 abr 2024 | 24.36 | 24.36 | 24.32 | 24.32 | 24.17 | 600 |
| 19 abr 2024 | 24.06 | 24.08 | 24.06 | 24.07 | 23.93 | 400 |
| 18 abr 2024 | 24.15 | 24.15 | 24.02 | 24.02 | 23.87 | 2,700 |
| 17 abr 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.06 | 300 |
| 16 abr 2024 | 24.08 | 24.20 | 24.03 | 24.13 | 23.98 | 9,900 |
| 15 abr 2024 | 24.25 | 24.29 | 24.25 | 24.27 | 24.12 | 1,600 |
| 12 abr 2024 | 24.40 | 24.40 | 24.24 | 24.24 | 24.09 | 4,300 |
| 11 abr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.50 | 300 |
| 10 abr 2024 | 24.53 | 24.54 | 24.49 | 24.54 | 24.39 | 2,200 |
| 09 abr 2024 | 24.81 | 24.84 | 24.81 | 24.84 | 24.69 | 300 |
| 08 abr 2024 | 24.84 | 24.86 | 24.84 | 24.86 | 24.71 | 400 |
| 05 abr 2024 | 24.55 | 24.78 | 24.55 | 24.78 | 24.63 | 800 |
| 04 abr 2024 | 24.87 | 24.87 | 24.59 | 24.60 | 24.45 | 1,500 |
| 03 abr 2024 | 24.78 | 24.80 | 24.71 | 24.71 | 24.56 | 600 |
| 02 abr 2024 | 24.77 | 24.82 | 24.76 | 24.81 | 24.66 | 8,000 |
| 01 abr 2024 | 25.09 | 25.19 | 25.08 | 25.08 | 24.93 | 1,400 |
| 28 mar 2024 | 25.25 | 25.25 | 25.17 | 25.17 | 25.01 | 3,200 |
| 27 mar 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.08 | 100 |
| 26 mar 2024 | 25.09 | 25.11 | 24.99 | 24.99 | 24.84 | 500 |
| 25 mar 2024 | 25.06 | 25.08 | 25.03 | 25.03 | 24.88 | 4,100 |
| *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. | ||||||
© 2024 Yahoo. Todos los derechos reservados.