U.S. markets open in 2 hours 5 minutes
F S&P 500
5,248.00 +2.50 (+0.05%) F Dow Jones
39,589.00 +30.00 (+0.08%) F Nasdaq
18,297.75 +2.25 (+0.01%) E-mini Russell 2000 Index Futur
2,078.40 +5.90 (+0.28%) Petróleo
79.00 -0.12 (-0.15%) Oro
2,350.50 +7.50 (+0.32%)
Beacon Selective Risk ETF (BSR)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:18PM EDT
Periodo de tiempo:
14 may 2023 - 14 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 100 |
| 10 may 2024 | 27.44 | 27.48 | 27.44 | 27.44 | 27.44 | 1,100 |
| 09 may 2024 | 27.33 | 27.41 | 27.33 | 27.41 | 27.41 | 400 |
| 08 may 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 100 |
| 07 may 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 100 |
| 06 may 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 100 |
| 03 may 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 100 |
| 02 may 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| 01 may 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 100 |
| 30 abr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 100 |
| 29 abr 2024 | 26.87 | 26.88 | 26.87 | 26.88 | 26.88 | 800 |
| 26 abr 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
| 25 abr 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
| 24 abr 2024 | 26.69 | 26.76 | 26.69 | 26.76 | 26.76 | 1,400 |
| 23 abr 2024 | 26.81 | 26.81 | 26.70 | 26.72 | 26.72 | 800 |
| 22 abr 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 100 |
| 19 abr 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 100 |
| 18 abr 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| 17 abr 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 100 |
| 16 abr 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
| 15 abr 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 100 |
| 12 abr 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
| 11 abr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 10 abr 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 100 |
| 09 abr 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 100 |
| 08 abr 2024 | 27.42 | 27.42 | 27.39 | 27.39 | 27.39 | 100 |
| 05 abr 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
| 04 abr 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| 03 abr 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 100 |
| 02 abr 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 100 |
| 01 abr 2024 | 27.55 | 27.55 | 27.51 | 27.51 | 27.51 | 200 |
| 28 mar 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
| 27 mar 2024 | 27.35 | 27.54 | 27.35 | 27.54 | 27.54 | 1,000 |
| 26 mar 2024 | 27.41 | 27.42 | 27.29 | 27.29 | 27.29 | 1,200 |
| 25 mar 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
| 22 mar 2024 | 27.38 | 27.38 | 27.34 | 27.34 | 27.34 | 600 |
| 21 mar 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 100 |
| 20 mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 100 |
| 19 mar 2024 | 26.93 | 27.08 | 26.93 | 27.08 | 27.08 | 300 |
| 18 mar 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 100 |
| 15 mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 14 mar 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 13 mar 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
| 12 mar 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
| 11 mar 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 08 mar 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 07 mar 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| 06 mar 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 100 |
| 05 mar 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 100 |
| 04 mar 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 100 |
| 01 mar 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
| 29 feb 2024 | 26.70 | 26.70 | 26.69 | 26.69 | 26.69 | 100 |
| 28 feb 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 27 feb 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
| 26 feb 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| 23 feb 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| 22 feb 2024 | 26.48 | 26.53 | 26.48 | 26.53 | 26.53 | 2,300 |
| 21 feb 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 20 feb 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 16 feb 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 100 |
| 15 feb 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
| 14 feb 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 13 feb 2024 | 25.85 | 25.87 | 25.85 | 25.86 | 25.86 | 200 |
| 12 feb 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 09 feb 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 08 feb 2024 | 26.09 | 26.15 | 26.09 | 26.15 | 26.15 | 200 |
| 07 feb 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 06 feb 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 05 feb 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 100 |
| 02 feb 2024 | 26.16 | 26.16 | 26.12 | 26.12 | 26.12 | 600 |
| 01 feb 2024 | 25.90 | 25.97 | 25.82 | 25.97 | 25.97 | 3,900 |
| 31 ene 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 100 |
| 30 ene 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 100 |
| 29 ene 2024 | 25.86 | 26.01 | 25.86 | 26.01 | 26.01 | 1,000 |
| 26 ene 2024 | 25.81 | 25.83 | 25.81 | 25.83 | 25.83 | 200 |
| 25 ene 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 100 |
| 24 ene 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 100 |
| 23 ene 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 22 ene 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 100 |
| 19 ene 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 100 |
| 18 ene 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 17 ene 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 100 |
| 16 ene 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 100 |
| 12 ene 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 2,200 |
| 11 ene 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 100 |
| 10 ene 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 09 ene 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 08 ene 2024 | 25.16 | 25.70 | 25.16 | 25.70 | 25.70 | 400 |
| 05 ene 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 04 ene 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 03 ene 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 100 |
| 02 ene 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 100 |
| 29 dic 2023 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 100 |
| 28 dic 2023 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 100 |
| 27 dic 2023 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 100 |
| 26 dic 2023 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 100 |
| 26 dic 2023 | 0.28 Dividendo | |||||
| 22 dic 2023 | 26.23 | 26.23 | 26.19 | 26.19 | 25.91 | 1,400 |
| 21 dic 2023 | 26.17 | 26.17 | 26.17 | 26.17 | 25.89 | 100 |
| 20 dic 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.72 | 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.