U.S. markets close in 1 hour 11 minutes

abrdn Bloomberg Industrial Metals Strategy K-1 Free ETF (BCIM)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
24.32+0.02 (+0.10%)
A partir del 11:30AM EDT. Mercado abierto.
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202424.4124.4024.3124.3224.32939
09 may 202424.0924.2924.0924.2924.292,600
08 may 202424.0224.0924.0224.0924.092,300
07 may 202424.3224.4424.3224.3424.342,000
06 may 202424.3824.5124.3724.4024.4020,900
03 may 202424.1424.2424.1024.2124.215,700
02 may 202423.9823.9823.9423.9723.97600
01 may 202424.0424.1023.9224.0924.091,500
30 abr 202424.2324.3824.1924.2824.283,600
29 abr 202424.5224.6324.4124.6024.603,900
26 abr 202424.4424.4424.0624.2124.213,200
25 abr 202424.1224.2324.0824.1824.1859,600
24 abr 202424.0724.1423.9423.9423.942,700
23 abr 202423.8423.9223.7823.8823.882,900
22 abr 202424.2024.4724.2024.3324.336,200
19 abr 202424.3824.5524.3224.4324.4330,500
18 abr 202423.5823.9923.5823.9123.912,400
17 abr 202423.6723.6823.4723.5123.511,400
16 abr 202423.2723.2823.1023.2823.285,200
15 abr 202423.4923.5023.2723.4523.455,500
12 abr 202423.3023.3323.0023.0223.025,600
11 abr 202423.0323.0322.7922.9022.906,400
10 abr 202422.9123.1422.8023.1323.138,100
09 abr 202423.0923.1022.9023.0123.016,000
08 abr 202422.8422.9022.6822.9022.908,700
05 abr 202422.6322.6822.5522.6622.666,100
04 abr 202422.5322.6522.4922.5422.543,600
03 abr 202421.9122.3921.9022.3622.3611,200
02 abr 202421.9021.9021.6821.7521.752,900
01 abr 202421.5421.6421.5421.5721.572,100
28 mar 202421.3221.4321.3221.4321.432,700
27 mar 202421.0621.3121.0621.2421.247,300
26 mar 202421.3421.3421.3121.3121.311,900
25 mar 202421.5521.5721.5421.5621.563,300
22 mar 202421.5821.5821.4321.5021.503,300
21 mar 202421.8621.8721.7221.8021.802,700
20 mar 202421.6921.8121.6421.7921.792,900
19 mar 202421.6421.6521.5821.5921.592,900
18 mar 202422.1022.1021.8321.9021.9069,600
15 mar 202421.9421.9721.9421.9721.972,400
14 mar 202421.7021.8521.7021.7821.788,000
13 mar 202421.9121.9221.9121.9121.91800
12 mar 202421.7121.7121.5421.7121.715,300
11 mar 202421.5421.6521.5421.6521.654,200
08 mar 202421.3621.4221.3521.3821.3813,600
07 mar 202421.4221.4721.4221.4521.451,800
06 mar 202421.2521.2521.1621.1821.184,400
05 mar 202421.0721.0721.0621.0621.06300
04 mar 202421.1821.1821.1421.1421.148,900
01 mar 202421.0121.1221.0121.1221.122,800
29 feb 202421.0021.0021.0021.0021.00200
28 feb 202420.9220.9320.9220.9220.92300
27 feb 202420.9120.9520.9120.9420.9431,500
26 feb 202420.8620.8720.7620.7620.7621,000
23 feb 202420.9320.9320.9320.9320.93100
22 feb 202420.9520.9520.9520.9520.95100
21 feb 202420.8820.8820.8620.8620.86600
20 feb 202420.7320.7420.7120.7120.7124,600
16 feb 202420.6020.6020.6020.6020.60100
15 feb 202420.4620.5020.4620.4720.473,200
14 feb 202420.3020.3020.3020.3020.30100
13 feb 202420.2520.2520.2520.2520.25100
12 feb 202420.2920.2920.2920.2920.29100
09 feb 202420.1520.1820.1520.1520.1513,500
08 feb 202420.2920.2920.2920.2920.29100
07 feb 202420.4020.4420.4020.4420.44300
06 feb 202420.5820.6020.5620.5820.586,300
05 feb 202420.4720.5020.4720.5020.50200
02 feb 202420.7820.7820.7820.7820.78100
01 feb 202420.9020.9020.9020.9020.90100
31 ene 202421.0921.1621.0921.1621.16300
30 ene 202421.2821.3121.2821.2921.29500
29 ene 202421.1721.1721.1721.1721.17100
26 ene 202421.2121.2121.1721.1721.177,800
25 ene 202421.1921.1921.1721.1721.171,000
24 ene 202421.1421.1421.1421.1421.14-
23 ene 202420.8620.8620.8620.8620.86300
22 ene 202420.3820.3820.3820.3820.38100
19 ene 202420.5220.5220.5220.5220.52100
18 ene 202420.4020.4320.3120.4320.431,300
17 ene 202420.4020.4020.4020.4020.40100
16 ene 202420.6520.6920.6520.6920.69300
12 ene 202420.8020.8020.5820.5820.58400
11 ene 202420.8120.8120.8020.8020.80100
10 ene 202420.7420.7420.7420.7420.74100
09 ene 202420.6820.6820.6520.6720.671,000
08 ene 202420.7920.7920.7920.7920.79200
05 ene 202420.9220.9220.9220.9220.92100
04 ene 202420.9920.9920.9920.9920.99200
03 ene 202421.2021.2021.2021.2021.20100
02 ene 202421.2921.3421.2621.2621.261,800
29 dic 202321.5821.6121.5821.6121.61300
28 dic 202321.6221.6221.5621.5621.56700
27 dic 202321.3721.7321.3721.7321.732,200
26 dic 202321.3121.4021.3021.4021.40400
22 dic 202321.3521.3621.3521.3621.36300
21 dic 202321.2021.2321.1021.1621.161,900
20 dic 202321.3021.3021.0721.0721.071,400
19 dic 202321.2221.2821.1621.1621.161,200
18 dic 202321.0021.0021.0021.0021.00100
*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...