Macquarie Global Listed Infrastructure ETF (BILD)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:26AM EDT. Mercado abierto.
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 may 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
| 13 may 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 100 |
| 10 may 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
| 09 may 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 08 may 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 100 |
| 07 may 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 100 |
| 06 may 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 03 may 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 02 may 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 100 |
| 01 may 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 30 abr 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 100 |
| 29 abr 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 26 abr 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 100 |
| 25 abr 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 24 abr 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 100 |
| 23 abr 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 22 abr 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 100 |
| 19 abr 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 18 abr 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 100 |
| 17 abr 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 100 |
| 16 abr 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 15 abr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 100 |
| 12 abr 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 11 abr 2024 | 24.44 | 24.51 | 24.44 | 24.51 | 24.51 | 100 |
| 10 abr 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 100 |
| 09 abr 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 08 abr 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 100 |
| 05 abr 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 100 |
| 04 abr 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 03 abr 2024 | 25.09 | 25.15 | 25.09 | 25.15 | 25.15 | 400 |
| 02 abr 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 100 |
| 01 abr 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 100 |
| 28 mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 27 mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 26 mar 2024 | 25.20 | 25.20 | 25.14 | 25.14 | 25.14 | 100 |
| 25 mar 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 100 |
| 22 mar 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 100 |
| 21 mar 2024 | 25.38 | 25.38 | 25.22 | 25.22 | 25.22 | 700 |
| 20 mar 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 100 |
| 19 mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 18 mar 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 100 |
| 18 mar 2024 | 0.079 Dividendo | |||||
| 15 mar 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.09 | - |
| 14 mar 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.09 | 100 |
| 13 mar 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.28 | 100 |
| 12 mar 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.25 | - |
| 11 mar 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.44 | - |
| 08 mar 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.41 | 100 |
| 07 mar 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.35 | 100 |
| 06 mar 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.07 | - |
| 05 mar 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.83 | - |
| 04 mar 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.75 | - |
| 01 mar 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.78 | 100 |
| 29 feb 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.70 | - |
| 28 feb 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.61 | - |
| 27 feb 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.77 | 100 |
| 26 feb 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.65 | - |
| 23 feb 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.91 | - |
| 22 feb 2024 | 24.87 | 25.03 | 24.87 | 25.03 | 24.96 | 100 |
| 21 feb 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 24.98 | 100 |
| 20 feb 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.81 | 100 |
| 16 feb 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.73 | 100 |
| 15 feb 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.84 | 100 |
| 14 feb 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.48 | 100 |
| 13 feb 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.24 | 100 |
| 12 feb 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.70 | - |
| 09 feb 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.56 | 100 |
| 08 feb 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.60 | - |
| 07 feb 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.84 | - |
| 06 feb 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 24.95 | 100 |
| 05 feb 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.77 | 100 |
| 02 feb 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.16 | - |
| 01 feb 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.49 | - |
| 31 ene 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.16 | - |
| 30 ene 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.13 | 100 |
| 29 ene 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.20 | 100 |
| 26 ene 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.10 | 100 |
| 25 ene 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.00 | - |
| 24 ene 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.86 | 100 |
| 23 ene 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.98 | 100 |
| 22 ene 2024 | 25.16 | 25.16 | 25.13 | 25.13 | 25.05 | 200 |
| 19 ene 2024 | 25.08 | 25.11 | 25.08 | 25.11 | 25.03 | 100 |
| 18 ene 2024 | 25.10 | 25.11 | 25.08 | 25.08 | 25.00 | 500 |
| 17 ene 2024 | 25.19 | 25.19 | 25.18 | 25.18 | 25.10 | 100 |
| 16 ene 2024 | 25.68 | 25.68 | 25.54 | 25.54 | 25.46 | 200 |
| 12 ene 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.86 | 100 |
| 11 ene 2024 | 25.81 | 25.82 | 25.81 | 25.82 | 25.74 | 600 |
| 10 ene 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 25.94 | 100 |
| 09 ene 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.89 | - |
| 08 ene 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.04 | 100 |
| 05 ene 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.80 | - |
| 04 ene 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.71 | - |
| 03 ene 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.61 | 100 |
| 02 ene 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.72 | 100 |
| 29 dic 2023 | 26.03 | 26.03 | 25.95 | 26.00 | 25.92 | 800 |
| 28 dic 2023 | 26.06 | 26.06 | 26.06 | 26.06 | 25.98 | 200 |
| 27 dic 2023 | 26.10 | 26.10 | 26.10 | 26.10 | 26.01 | 100 |
| 26 dic 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.92 | 100 |
| 22 dic 2023 | 25.85 | 25.85 | 25.85 | 25.85 | 25.77 | 100 |
| 21 dic 2023 | 25.78 | 25.78 | 25.78 | 25.78 | 25.70 | 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...
© 2024 Yahoo. Todos los derechos reservados.