U.S. markets closed
F S&P 500
5,536.75 +15.25 (+0.28%) F Dow Jones
39,523.00 +54.00 (+0.14%) F Nasdaq
19,997.00 +69.75 (+0.35%) E-mini Russell 2000 Index Futur
2,073.80 +8.80 (+0.43%) Petróleo
81.90 +0.36 (+0.44%) Oro
2,336.60 -3.00 (-0.13%)
Blue Horizon BNE ETF (BNE)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 12:44PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 21.74 | 21.74 | 21.70 | 21.70 | 21.70 | 200 |
| 27 jun 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 100 |
| 26 jun 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 100 |
| 25 jun 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 100 |
| 24 jun 2024 | 22.11 | 22.14 | 22.11 | 22.14 | 22.14 | 300 |
| 21 jun 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 100 |
| 20 jun 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 100 |
| 18 jun 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 200 |
| 17 jun 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 100 |
| 14 jun 2024 | 22.26 | 22.30 | 22.25 | 22.30 | 22.30 | 2,300 |
| 13 jun 2024 | 23.02 | 23.02 | 22.64 | 22.72 | 22.72 | 600 |
| 12 jun 2024 | 23.20 | 23.20 | 23.04 | 23.04 | 23.04 | 600 |
| 11 jun 2024 | 22.67 | 22.86 | 22.67 | 22.82 | 22.82 | 500 |
| 10 jun 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 100 |
| 07 jun 2024 | 22.93 | 22.93 | 22.81 | 22.81 | 22.81 | 200 |
| 06 jun 2024 | 23.14 | 23.16 | 23.11 | 23.16 | 23.16 | 1,100 |
| 05 jun 2024 | 23.16 | 23.30 | 23.16 | 23.30 | 23.30 | 700 |
| 04 jun 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 100 |
| 03 jun 2024 | 23.20 | 23.28 | 23.20 | 23.27 | 23.27 | 300 |
| 31 may 2024 | 23.40 | 23.40 | 23.06 | 23.38 | 23.38 | 1,400 |
| 30 may 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 100 |
| 29 may 2024 | 23.34 | 23.34 | 23.18 | 23.18 | 23.18 | 400 |
| 28 may 2024 | 23.78 | 23.78 | 23.64 | 23.64 | 23.64 | 300 |
| 24 may 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 100 |
| 23 may 2024 | 23.63 | 23.63 | 23.16 | 23.16 | 23.16 | 400 |
| 22 may 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 100 |
| 21 may 2024 | 23.41 | 23.49 | 23.41 | 23.49 | 23.49 | 500 |
| 20 may 2024 | 23.59 | 23.60 | 23.59 | 23.60 | 23.60 | 200 |
| 17 may 2024 | 23.53 | 23.57 | 23.46 | 23.57 | 23.57 | 1,700 |
| 16 may 2024 | 23.63 | 23.63 | 23.51 | 23.51 | 23.51 | 900 |
| 15 may 2024 | 23.75 | 23.78 | 23.75 | 23.78 | 23.78 | 400 |
| 14 may 2024 | 23.52 | 23.57 | 23.49 | 23.57 | 23.57 | 800 |
| 13 may 2024 | 23.28 | 23.28 | 23.21 | 23.21 | 23.21 | 1,200 |
| 10 may 2024 | 23.35 | 23.35 | 23.13 | 23.13 | 23.13 | 800 |
| 09 may 2024 | 23.20 | 23.23 | 23.20 | 23.21 | 23.21 | 1,000 |
| 08 may 2024 | 22.84 | 22.94 | 22.83 | 22.94 | 22.94 | 1,300 |
| 07 may 2024 | 23.05 | 23.10 | 23.01 | 23.01 | 23.01 | 1,000 |
| 06 may 2024 | 22.96 | 23.00 | 22.96 | 23.00 | 23.00 | 600 |
| 03 may 2024 | 22.69 | 22.75 | 22.64 | 22.72 | 22.72 | 3,100 |
| 02 may 2024 | 22.16 | 22.45 | 22.16 | 22.35 | 22.35 | 10,100 |
| 01 may 2024 | 22.01 | 22.07 | 21.97 | 22.07 | 22.07 | 1,200 |
| 30 abr 2024 | 22.17 | 22.17 | 22.07 | 22.07 | 22.07 | 1,700 |
| 29 abr 2024 | 22.37 | 22.55 | 22.37 | 22.55 | 22.55 | 200 |
| 26 abr 2024 | 22.10 | 22.18 | 22.10 | 22.18 | 22.18 | 400 |
| 25 abr 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 100 |
| 24 abr 2024 | 21.99 | 21.99 | 21.91 | 21.91 | 21.91 | 800 |
| 23 abr 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 100 |
| 22 abr 2024 | 21.51 | 21.69 | 21.51 | 21.69 | 21.69 | 1,200 |
| 19 abr 2024 | 21.64 | 21.66 | 21.55 | 21.55 | 21.55 | 1,300 |
| 18 abr 2024 | 21.57 | 21.67 | 21.57 | 21.61 | 21.61 | 1,600 |
| 17 abr 2024 | 21.59 | 21.59 | 21.57 | 21.57 | 21.57 | 700 |
| 16 abr 2024 | 21.81 | 21.81 | 21.61 | 21.61 | 21.61 | 1,000 |
| 15 abr 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 100 |
| 12 abr 2024 | 21.99 | 21.99 | 21.96 | 21.99 | 21.99 | 700 |
| 11 abr 2024 | 22.63 | 22.63 | 22.33 | 22.53 | 22.53 | 2,500 |
| 10 abr 2024 | 22.44 | 22.44 | 22.35 | 22.42 | 22.42 | 1,200 |
| 09 abr 2024 | 22.92 | 22.92 | 22.88 | 22.88 | 22.88 | 400 |
| 08 abr 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 100 |
| 05 abr 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 200 |
| 04 abr 2024 | 22.87 | 22.91 | 22.30 | 22.30 | 22.30 | 200 |
| 03 abr 2024 | 22.35 | 22.44 | 22.35 | 22.44 | 22.44 | 300 |
| 02 abr 2024 | 22.24 | 22.26 | 22.24 | 22.26 | 22.26 | 400 |
| 01 abr 2024 | 22.67 | 22.67 | 22.46 | 22.53 | 22.53 | 900 |
| 28 mar 2024 | 22.64 | 22.64 | 22.63 | 22.63 | 22.63 | 200 |
| 27 mar 2024 | 22.55 | 22.64 | 22.55 | 22.64 | 22.64 | 300 |
| 26 mar 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 300 |
| 25 mar 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 100 |
| 22 mar 2024 | 22.72 | 22.72 | 22.50 | 22.51 | 22.51 | 900 |
| 21 mar 2024 | 22.67 | 22.67 | 22.63 | 22.63 | 22.63 | 800 |
| 20 mar 2024 | 22.24 | 22.59 | 22.24 | 22.59 | 22.59 | 200 |
| 19 mar 2024 | 22.21 | 22.23 | 22.21 | 22.23 | 22.23 | 400 |
| 18 mar 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 200 |
| 15 mar 2024 | 22.17 | 22.19 | 22.17 | 22.19 | 22.19 | 300 |
| 14 mar 2024 | 22.42 | 22.42 | 22.13 | 22.13 | 22.13 | 1,000 |
| 13 mar 2024 | 22.53 | 22.53 | 22.48 | 22.48 | 22.48 | 500 |
| 12 mar 2024 | 22.43 | 22.48 | 22.43 | 22.48 | 22.48 | 700 |
| 11 mar 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 100 |
| 08 mar 2024 | 22.22 | 22.22 | 22.19 | 22.19 | 22.19 | 300 |
| 07 mar 2024 | 22.29 | 22.32 | 22.29 | 22.32 | 22.32 | 100 |
| 06 mar 2024 | 21.79 | 22.00 | 21.79 | 22.00 | 22.00 | 500 |
| 05 mar 2024 | 21.65 | 21.65 | 21.56 | 21.61 | 21.61 | 400 |
| 04 mar 2024 | 22.00 | 22.00 | 21.98 | 21.98 | 21.98 | 1,100 |
| 01 mar 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 200 |
| 29 feb 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 100 |
| 28 feb 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 100 |
| 27 feb 2024 | 21.73 | 21.75 | 21.70 | 21.73 | 21.73 | 900 |
| 26 feb 2024 | 21.49 | 21.49 | 21.47 | 21.47 | 21.47 | 700 |
| 23 feb 2024 | 21.51 | 21.51 | 21.44 | 21.44 | 21.44 | 600 |
| 22 feb 2024 | 21.86 | 21.86 | 21.49 | 21.49 | 21.49 | 200 |
| 21 feb 2024 | 21.58 | 21.58 | 21.45 | 21.57 | 21.57 | 500 |
| 20 feb 2024 | 21.46 | 21.49 | 21.46 | 21.49 | 21.49 | 300 |
| 16 feb 2024 | 21.94 | 21.94 | 21.75 | 21.75 | 21.75 | 300 |
| 15 feb 2024 | 21.71 | 21.75 | 21.71 | 21.75 | 21.75 | 400 |
| 14 feb 2024 | 21.06 | 21.42 | 21.06 | 21.42 | 21.42 | 800 |
| 13 feb 2024 | 21.22 | 21.22 | 20.87 | 20.87 | 20.87 | 800 |
| 12 feb 2024 | 21.72 | 21.72 | 21.63 | 21.63 | 21.63 | 400 |
| 09 feb 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 100 |
| 08 feb 2024 | 21.12 | 21.13 | 21.09 | 21.10 | 21.10 | 2,300 |
| 07 feb 2024 | 21.02 | 21.08 | 21.02 | 21.08 | 21.08 | 500 |
| 06 feb 2024 | 20.75 | 20.88 | 20.75 | 20.88 | 20.88 | 400 |
| *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.