PIMCO ETF Trust - PIMCO Commodity Strategy Active Exchange-Traded Fund (CMDT)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 27.05 | 27.05 | 27.05 | 26.98 | 26.98 | 3,845 |
| 02 may 2024 | 26.88 | 27.01 | 26.88 | 26.95 | 26.95 | 93,100 |
| 01 may 2024 | 27.23 | 27.23 | 26.85 | 26.92 | 26.92 | 22,600 |
| 30 abr 2024 | 27.50 | 27.50 | 27.25 | 27.30 | 27.30 | 7,100 |
| 29 abr 2024 | 27.79 | 27.82 | 27.65 | 27.72 | 27.72 | 8,800 |
| 26 abr 2024 | 27.82 | 27.82 | 27.61 | 27.65 | 27.65 | 12,600 |
| 25 abr 2024 | 27.45 | 27.71 | 27.45 | 27.70 | 27.70 | 8,600 |
| 24 abr 2024 | 27.60 | 27.60 | 27.47 | 27.56 | 27.56 | 8,300 |
| 23 abr 2024 | 27.27 | 27.61 | 27.27 | 27.57 | 27.57 | 955,800 |
| 22 abr 2024 | 27.30 | 27.51 | 27.30 | 27.50 | 27.50 | 15,700 |
| 19 abr 2024 | 27.49 | 27.62 | 27.49 | 27.49 | 27.49 | 6,400 |
| 18 abr 2024 | 27.47 | 27.54 | 27.35 | 27.41 | 27.41 | 6,300 |
| 17 abr 2024 | 27.68 | 27.78 | 27.37 | 27.45 | 27.45 | 24,100 |
| 16 abr 2024 | 27.76 | 27.83 | 27.64 | 27.79 | 27.79 | 16,300 |
| 15 abr 2024 | 27.63 | 27.82 | 27.63 | 27.79 | 27.79 | 3,700 |
| 12 abr 2024 | 28.08 | 28.08 | 27.66 | 27.66 | 27.66 | 5,500 |
| 11 abr 2024 | 27.52 | 27.67 | 27.50 | 27.67 | 27.67 | 77,900 |
| 10 abr 2024 | 27.58 | 27.71 | 27.53 | 27.66 | 27.66 | 3,500 |
| 09 abr 2024 | 27.73 | 27.73 | 27.52 | 27.61 | 27.61 | 6,300 |
| 08 abr 2024 | 27.75 | 27.75 | 27.58 | 27.64 | 27.64 | 2,900 |
| 05 abr 2024 | 27.68 | 27.82 | 27.61 | 27.69 | 27.69 | 171,900 |
| 04 abr 2024 | 27.47 | 27.68 | 27.40 | 27.63 | 27.63 | 7,000 |
| 03 abr 2024 | 27.48 | 27.56 | 27.43 | 27.49 | 27.49 | 10,500 |
| 02 abr 2024 | 27.16 | 27.41 | 27.14 | 27.34 | 27.34 | 177,600 |
| 01 abr 2024 | 26.95 | 27.06 | 26.89 | 27.00 | 27.00 | 11,200 |
| 01 abr 2024 | 0.27 Dividendo | |||||
| 28 mar 2024 | 27.10 | 27.19 | 27.05 | 27.15 | 26.88 | 387,300 |
| 27 mar 2024 | 26.92 | 26.98 | 26.88 | 26.98 | 26.71 | 8,100 |
| 26 mar 2024 | 27.18 | 27.18 | 26.99 | 27.04 | 26.77 | 32,000 |
| 25 mar 2024 | 27.10 | 27.21 | 27.10 | 27.21 | 26.94 | 5,000 |
| 22 mar 2024 | 27.10 | 27.10 | 26.99 | 26.99 | 26.72 | 5,500 |
| 21 mar 2024 | 27.06 | 27.10 | 26.95 | 27.04 | 26.77 | 77,600 |
| 20 mar 2024 | 27.04 | 27.10 | 26.94 | 27.10 | 26.83 | 21,300 |
| 19 mar 2024 | 27.14 | 27.23 | 27.14 | 27.19 | 26.92 | 12,400 |
| 18 mar 2024 | 27.14 | 27.24 | 27.14 | 27.23 | 26.96 | 7,800 |
| 15 mar 2024 | 26.83 | 26.94 | 26.83 | 26.90 | 26.63 | 2,900 |
| 14 mar 2024 | 26.78 | 26.91 | 26.78 | 26.89 | 26.62 | 4,400 |
| 13 mar 2024 | 26.67 | 26.83 | 26.67 | 26.81 | 26.54 | 20,400 |
| 12 mar 2024 | 26.48 | 26.53 | 26.44 | 26.48 | 26.22 | 6,600 |
| 11 mar 2024 | 26.30 | 26.57 | 26.29 | 26.57 | 26.31 | 5,200 |
| 08 mar 2024 | 26.35 | 26.39 | 26.30 | 26.39 | 26.13 | 11,100 |
| 07 mar 2024 | 26.40 | 26.50 | 26.38 | 26.44 | 26.18 | 9,300 |
| 06 mar 2024 | 26.41 | 26.46 | 26.34 | 26.36 | 26.10 | 22,200 |
| 05 mar 2024 | 26.31 | 26.32 | 26.16 | 26.16 | 25.89 | 15,000 |
| 04 mar 2024 | 26.44 | 26.44 | 26.29 | 26.34 | 26.08 | 7,800 |
| 01 mar 2024 | 26.34 | 26.46 | 26.33 | 26.33 | 26.07 | 18,800 |
| 29 feb 2024 | 26.23 | 26.23 | 26.09 | 26.11 | 25.85 | 3,000 |
| 28 feb 2024 | 26.24 | 26.25 | 26.09 | 26.13 | 25.87 | 2,300 |
| 27 feb 2024 | 26.25 | 26.27 | 26.22 | 26.27 | 26.01 | 10,400 |
| 26 feb 2024 | 25.98 | 26.16 | 25.98 | 26.12 | 25.86 | 12,600 |
| 23 feb 2024 | 25.97 | 26.04 | 25.91 | 25.91 | 25.65 | 4,800 |
| 22 feb 2024 | 26.05 | 26.21 | 26.05 | 26.21 | 25.95 | 7,200 |
| 21 feb 2024 | 26.09 | 26.18 | 26.09 | 26.18 | 25.92 | 2,600 |
| 20 feb 2024 | 25.99 | 26.10 | 25.94 | 26.03 | 25.77 | 48,100 |
| 16 feb 2024 | 26.17 | 26.23 | 26.14 | 26.23 | 25.97 | 10,600 |
| 15 feb 2024 | 26.18 | 26.23 | 26.17 | 26.19 | 25.93 | 9,900 |
| 14 feb 2024 | 26.16 | 26.16 | 25.94 | 26.00 | 25.74 | 5,400 |
| 13 feb 2024 | 26.25 | 26.30 | 26.11 | 26.24 | 25.98 | 9,300 |
| 12 feb 2024 | 26.31 | 26.31 | 26.21 | 26.31 | 26.05 | 34,800 |
| 09 feb 2024 | 26.30 | 26.30 | 26.20 | 26.26 | 26.00 | 7,100 |
| 08 feb 2024 | 26.14 | 26.26 | 26.13 | 26.24 | 25.98 | 5,700 |
| 07 feb 2024 | 25.91 | 26.00 | 25.91 | 26.00 | 25.74 | 8,600 |
| 06 feb 2024 | 25.87 | 25.94 | 25.80 | 25.92 | 25.66 | 30,300 |
| 05 feb 2024 | 25.59 | 25.85 | 25.59 | 25.78 | 25.52 | 17,000 |
| 02 feb 2024 | 25.73 | 25.78 | 25.67 | 25.75 | 25.49 | 14,500 |
| 01 feb 2024 | 26.18 | 26.22 | 25.86 | 25.87 | 25.61 | 24,000 |
| 31 ene 2024 | 26.32 | 26.32 | 26.12 | 26.17 | 25.91 | 31,500 |
| 30 ene 2024 | 26.22 | 26.40 | 26.22 | 26.40 | 26.14 | 3,000 |
| 29 ene 2024 | 26.13 | 26.22 | 26.08 | 26.15 | 25.89 | 15,400 |
| 26 ene 2024 | 26.19 | 26.41 | 26.01 | 26.41 | 26.15 | 419,400 |
| 25 ene 2024 | 26.11 | 26.32 | 26.11 | 26.27 | 26.01 | 339,400 |
| 24 ene 2024 | 26.14 | 26.14 | 26.04 | 26.08 | 25.82 | 38,100 |
| 23 ene 2024 | 25.83 | 25.90 | 25.81 | 25.90 | 25.64 | 3,700 |
| 22 ene 2024 | 25.80 | 25.89 | 25.80 | 25.85 | 25.59 | 1,200 |
| 19 ene 2024 | 25.84 | 25.84 | 25.69 | 25.69 | 25.44 | 1,800 |
| 18 ene 2024 | 25.59 | 25.72 | 25.57 | 25.72 | 25.46 | 1,100 |
| 17 ene 2024 | 25.43 | 25.56 | 25.42 | 25.54 | 25.29 | 6,300 |
| 16 ene 2024 | 25.69 | 25.69 | 25.60 | 25.60 | 25.35 | 800 |
| 12 ene 2024 | 25.83 | 25.83 | 25.72 | 25.73 | 25.47 | 4,400 |
| 11 ene 2024 | 25.74 | 25.79 | 25.55 | 25.63 | 25.37 | 2,100 |
| 10 ene 2024 | 25.74 | 25.74 | 25.43 | 25.43 | 25.18 | 1,800 |
| 09 ene 2024 | 25.50 | 25.70 | 25.50 | 25.64 | 25.38 | 5,700 |
| 08 ene 2024 | 25.33 | 25.48 | 25.33 | 25.48 | 25.23 | 4,600 |
| 05 ene 2024 | 25.85 | 25.85 | 25.79 | 25.81 | 25.56 | 1,200 |
| 04 ene 2024 | 25.75 | 25.75 | 25.49 | 25.66 | 25.40 | 8,200 |
| 03 ene 2024 | 25.78 | 25.78 | 25.72 | 25.76 | 25.51 | 1,700 |
| 02 ene 2024 | 25.63 | 25.63 | 25.43 | 25.49 | 25.24 | 5,400 |
| 29 dic 2023 | 25.79 | 25.79 | 25.60 | 25.69 | 25.43 | 5,500 |
| 28 dic 2023 | 25.94 | 26.00 | 25.79 | 25.83 | 25.57 | 11,200 |
| 28 dic 2023 | 0.31 Dividendo | |||||
| 27 dic 2023 | 26.33 | 26.33 | 26.29 | 26.29 | 25.72 | 400 |
| 26 dic 2023 | 26.26 | 26.46 | 26.16 | 26.36 | 25.79 | 2,000 |
| 22 dic 2023 | 26.20 | 26.20 | 26.13 | 26.15 | 25.58 | 3,900 |
| 21 dic 2023 | 26.13 | 26.17 | 26.11 | 26.17 | 25.60 | 2,900 |
| 20 dic 2023 | 26.44 | 26.45 | 26.16 | 26.16 | 25.60 | 8,100 |
| 19 dic 2023 | 26.29 | 26.34 | 26.27 | 26.34 | 25.77 | 3,000 |
| 18 dic 2023 | 26.29 | 26.29 | 26.17 | 26.17 | 25.60 | 2,500 |
| 15 dic 2023 | 25.92 | 26.02 | 25.92 | 26.02 | 25.46 | 2,600 |
| 14 dic 2023 | 25.86 | 25.99 | 25.86 | 25.99 | 25.43 | 2,700 |
| 13 dic 2023 | 25.42 | 25.60 | 25.42 | 25.60 | 25.04 | 4,900 |
| *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.