U.S. markets open in 21 minutes

Brandes U.S. Value ETF (BUSA)

Cboe US - Cboe US Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
30.20-0.13 (-0.44%)
Al cierre: 03:45PM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 may 202430.3330.3930.2030.2030.2035,700
17 may 202430.2830.3430.2430.3330.3332,500
16 may 202430.3030.3630.2930.3030.3026,900
15 may 202430.2730.3230.2530.3230.3242,900
14 may 202430.2130.2130.1430.1830.187,300
13 may 202430.2630.2630.1230.1230.1219,400
10 may 202430.2630.2630.1730.2030.2023,000
09 may 202430.0030.1530.0030.1530.1535,300
08 may 202429.8329.9529.8229.9529.9527,200
07 may 202429.8429.8829.8429.8529.8529,600
06 may 202429.6729.7029.6329.7029.7024,300
03 may 202429.6429.6429.3429.4829.4827,900
02 may 202429.5329.5329.3529.4529.4529,800
01 may 202429.3829.6429.3529.3529.3529,800
30 abr 202429.8029.8029.5929.5929.5922,100
29 abr 202429.8929.9129.8229.8829.8839,100
26 abr 202429.7929.8929.7629.8429.8444,300
25 abr 202429.5729.8029.5229.7129.7156,800
24 abr 202429.9229.9729.8429.9729.9730,200
23 abr 202429.9130.0829.7830.0030.0025,100
22 abr 202429.5729.9229.5729.7629.7620,600
19 abr 202429.2129.5129.2129.5129.5117,100
18 abr 202429.2829.3829.1529.2029.2043,000
17 abr 202429.3229.3229.1129.1729.1734,400
16 abr 202429.3729.3729.1629.2229.2270,500
15 abr 202429.8629.8629.3629.4229.4221,100
12 abr 202429.8129.8129.4829.5529.5516,100
11 abr 202429.8230.0229.8229.9929.9929,500
10 abr 202430.2230.2530.0530.0830.0818,300
09 abr 202430.5130.5130.3130.4430.4435,300
08 abr 202430.5630.5630.4730.4730.4734,800
05 abr 202430.3130.5330.2830.5130.5112,500
04 abr 202430.8130.8430.3430.3430.3429,700
03 abr 202430.5930.7130.5930.6430.6464,400
02 abr 202430.7330.7330.5530.6230.6268,500
01 abr 202430.8130.8530.7930.8430.8425,900
28 mar 202430.8430.9230.8430.9230.9276,100
27 mar 202430.6330.7930.5830.7930.7924,000
26 mar 202430.4430.5030.4130.4130.4129,600
26 mar 20240.07 Dividendo
25 mar 202430.4430.4630.4130.4130.3425,300
22 mar 202430.5030.5030.3630.4030.3330,100
21 mar 202430.4130.4930.3930.4830.4119,000
20 mar 202430.0230.2229.9930.2230.1521,800
19 mar 202429.8529.9829.8529.9829.9143,400
18 mar 202429.8529.8829.8229.8529.788,000
15 mar 202429.5629.7929.5629.7429.6731,200
14 mar 202429.7029.7629.6129.7529.6827,700
13 mar 202429.9229.9929.8829.8829.8135,100
12 mar 202429.8629.8629.7529.8629.8038,700
11 mar 202429.6529.7729.5629.7629.6935,500
08 mar 202429.7229.7529.6729.6729.6024,000
07 mar 202429.6429.6429.5929.6329.5630,200
06 mar 202429.4129.5729.4129.4529.3822,400
05 mar 202429.4329.4629.3329.3329.2631,100
04 mar 202429.3529.4129.3529.3729.3025,900
01 mar 202429.2629.4229.2629.3729.3041,800
29 feb 202429.1729.2929.1329.2929.2264,900
28 feb 202429.2329.2529.1329.1329.0638,900
27 feb 202429.1829.2429.1629.2429.1752,400
26 feb 202429.2829.2829.1029.1229.0539,600
23 feb 202429.2429.2429.2029.2129.1440,300
22 feb 202428.9929.0928.9729.0929.0229,600
21 feb 202428.6228.8228.6228.8228.7633,900
20 feb 202428.7828.8028.7028.7028.6320,200
16 feb 202428.8628.8928.8028.8028.7339,500
15 feb 202428.7628.9128.7328.8528.7846,800
14 feb 202428.4428.5128.3828.5128.4429,700
13 feb 202428.3228.5028.1628.2528.1830,200
12 feb 202428.4028.6428.3828.5828.5228,300
09 feb 202428.3128.3828.2928.3828.3128,700
08 feb 202428.3428.3428.1528.2428.1723,800
07 feb 202428.3828.4228.3728.4128.3428,600
06 feb 202428.2528.3128.2528.2928.2229,100
05 feb 202428.1228.2128.1228.2128.1531,900
02 feb 202428.4128.4528.2828.3328.2633,500
01 feb 202428.3728.3728.1028.3428.2744,800
31 ene 202428.3828.4728.1528.1528.0943,500
30 ene 202428.3528.4628.3228.4528.3835,300
29 ene 202428.1928.3028.1628.3028.2412,700
26 ene 202428.2228.2528.1828.2528.1870,900
25 ene 202428.0728.1728.0728.1728.111,600
24 ene 202428.0428.0927.9427.9427.8811,600
23 ene 202427.8727.8827.7827.8827.8157,400
22 ene 202427.9127.9427.8527.8527.7947,700
19 ene 202427.4927.7027.4927.7027.6322,200
18 ene 202427.2727.4127.2327.4127.3540,100
17 ene 202427.4127.4227.2827.3027.2435,600
16 ene 202427.5327.5427.4227.4627.4042,800
12 ene 202427.6927.7027.6927.7027.6325,300
11 ene 202427.5927.7227.5627.7227.6630,000
10 ene 202427.7427.7427.6227.7427.6835,000
09 ene 202427.7827.7827.6427.6927.6377,900
08 ene 202427.7127.9027.7127.9027.8444,000
05 ene 202427.8127.8427.6827.7427.68311,100
04 ene 202427.7927.7927.5827.5827.5228,900
03 ene 202427.6727.8427.6727.6827.62100,300
02 ene 202427.5727.8627.5727.7927.7312,000
29 dic 202327.6827.6827.6327.6827.6227,000
28 dic 202327.7227.7327.6827.6827.6233,000
*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...