U.S. markets open in 4 hours 57 minutes
F S&P 500
5,203.25 -9.50 (-0.18%) F Dow Jones
39,143.00 -52.00 (-0.13%) F Nasdaq
18,137.00 -49.50 (-0.27%) E-mini Russell 2000 Index Futur
2,056.90 -7.90 (-0.38%) Petróleo
79.67 +0.68 (+0.86%) Oro
2,319.40 -2.90 (-0.12%)
AB Core Plus Bond ETF (CPLS)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 34.80 | 34.80 | 34.76 | 34.78 | 34.78 | 2,701 |
| 07 may 2024 | 34.90 | 34.94 | 34.86 | 34.86 | 34.86 | 2,046 |
| 06 may 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
| 03 may 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | 1 |
| 02 may 2024 | - | - | - | - | - | - |
| 01 may 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
| 01 may 2024 | 0.1176 Dividendo | |||||
| 30 abr 2024 | 34.53 | 34.53 | 34.42 | 34.44 | 34.32 | 1,595 |
| 29 abr 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.46 | - |
| 26 abr 2024 | 34.47 | 34.47 | 34.43 | 34.46 | 34.34 | 4,752 |
| 25 abr 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.27 | - |
| 24 abr 2024 | 34.50 | 34.51 | 34.49 | 34.51 | 34.39 | 722 |
| 23 abr 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.48 | 2 |
| 22 abr 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.43 | - |
| 19 abr 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.38 | - |
| 18 abr 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.35 | 1 |
| 17 abr 2024 | 34.54 | 34.54 | 34.53 | 34.54 | 34.42 | 6,567 |
| 16 abr 2024 | 34.37 | 34.44 | 34.37 | 34.40 | 34.28 | 2,029 |
| 15 abr 2024 | 34.53 | 34.53 | 34.48 | 34.48 | 34.36 | 879 |
| 12 abr 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.61 | - |
| 11 abr 2024 | 34.66 | 34.70 | 34.65 | 34.65 | 34.53 | 25,991 |
| 10 abr 2024 | 34.70 | 34.70 | 34.66 | 34.67 | 34.55 | 1,998 |
| 09 abr 2024 | 35.05 | 35.07 | 35.05 | 35.06 | 34.94 | 51,642 |
| 08 abr 2024 | 34.86 | 34.90 | 34.86 | 34.90 | 34.78 | 512,954 |
| 05 abr 2024 | 34.91 | 34.92 | 34.90 | 34.90 | 34.78 | 1,012 |
| 04 abr 2024 | 35.00 | 35.07 | 35.00 | 35.07 | 34.95 | 2,147 |
| 03 abr 2024 | 34.98 | 34.98 | 34.97 | 34.97 | 34.85 | 105 |
| 02 abr 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.84 | - |
| 01 abr 2024 | 35.01 | 35.01 | 34.98 | 34.98 | 34.86 | 104 |
| 01 abr 2024 | 0.1377 Dividendo | |||||
| 28 mar 2024 | 35.44 | 35.44 | 35.38 | 35.38 | 35.13 | 247 |
| 27 mar 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.12 | - |
| 26 mar 2024 | 35.26 | 35.29 | 35.26 | 35.26 | 35.01 | 785 |
| 25 mar 2024 | 35.27 | 35.27 | 35.25 | 35.25 | 34.99 | 611 |
| 22 mar 2024 | 35.33 | 35.33 | 35.32 | 35.32 | 35.06 | 100 |
| 21 mar 2024 | 35.21 | 35.21 | 35.20 | 35.20 | 34.94 | 100 |
| 20 mar 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 34.91 | 4 |
| 19 mar 2024 | 35.12 | 35.12 | 35.11 | 35.12 | 34.86 | 100 |
| 18 mar 2024 | 35.05 | 35.05 | 35.03 | 35.03 | 34.77 | 103 |
| 15 mar 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 34.80 | 130 |
| 14 mar 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 34.82 | - |
| 13 mar 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.03 | 29 |
| 12 mar 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.07 | 28 |
| 11 mar 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.16 | 44 |
| 08 mar 2024 | 35.48 | 35.48 | 35.45 | 35.45 | 35.19 | 739 |
| 07 mar 2024 | 35.36 | 35.43 | 35.36 | 35.41 | 35.15 | 5,544 |
| 06 mar 2024 | 35.31 | 35.37 | 35.31 | 35.35 | 35.09 | 1,538 |
| 05 mar 2024 | 35.28 | 35.29 | 35.28 | 35.29 | 35.04 | 1,418 |
| 04 mar 2024 | 35.13 | 35.13 | 35.12 | 35.13 | 34.88 | 1,520 |
| 01 mar 2024 | 35.17 | 35.19 | 35.17 | 35.19 | 34.93 | 4,308 |
| 01 mar 2024 | 0.1309 Dividendo | |||||
| 29 feb 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 34.78 | - |
| 28 feb 2024 | 35.11 | 35.12 | 35.11 | 35.12 | 34.74 | 443 |
| 27 feb 2024 | 35.08 | 35.08 | 35.06 | 35.06 | 34.67 | 972 |
| 26 feb 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 34.73 | 8 |
| 23 feb 2024 | 35.12 | 35.19 | 35.11 | 35.19 | 34.80 | 761 |
| 22 feb 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 34.67 | - |
| 21 feb 2024 | 35.08 | 35.08 | 35.04 | 35.04 | 34.65 | 4,743 |
| 20 feb 2024 | 35.15 | 35.17 | 35.11 | 35.11 | 34.72 | 2,992 |
| 16 feb 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 34.68 | 188 |
| 15 feb 2024 | 35.16 | 35.19 | 35.16 | 35.17 | 34.79 | 1,593 |
| 14 feb 2024 | 35.04 | 35.08 | 35.03 | 35.08 | 34.70 | 2,235 |
| 13 feb 2024 | 34.98 | 34.98 | 34.96 | 34.96 | 34.58 | 3,009 |
| 12 feb 2024 | 35.30 | 35.30 | 35.26 | 35.26 | 34.88 | 1,621 |
| 09 feb 2024 | 35.24 | 35.24 | 35.23 | 35.24 | 34.85 | 2,430 |
| 08 feb 2024 | 35.31 | 35.33 | 35.28 | 35.28 | 34.89 | 2,989 |
| 07 feb 2024 | 35.42 | 35.42 | 35.39 | 35.39 | 35.01 | 2,090 |
| 06 feb 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.07 | - |
| 05 feb 2024 | 35.37 | 35.37 | 35.29 | 35.29 | 34.91 | 19,143 |
| 02 feb 2024 | 35.55 | 35.58 | 35.54 | 35.56 | 35.16 | 44,283 |
| 01 feb 2024 | 35.85 | 35.85 | 35.79 | 35.85 | 35.46 | 24,336 |
| 01 feb 2024 | 0.123 Dividendo | |||||
| 31 ene 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.23 | 77 |
| 30 ene 2024 | 35.60 | 35.61 | 35.60 | 35.61 | 35.10 | 10,350 |
| 29 ene 2024 | 35.51 | 35.57 | 35.51 | 35.57 | 35.06 | 7,391 |
| 26 ene 2024 | 35.42 | 35.46 | 35.42 | 35.46 | 34.95 | 10,500 |
| 25 ene 2024 | 35.45 | 35.47 | 35.40 | 35.47 | 34.96 | 57,097 |
| 24 ene 2024 | 35.40 | 35.40 | 35.32 | 35.32 | 34.81 | 5,449 |
| 23 ene 2024 | 35.38 | 35.40 | 35.38 | 35.40 | 34.89 | 52,183 |
| 22 ene 2024 | 35.55 | 35.58 | 35.46 | 35.46 | 34.95 | 46,862 |
| 19 ene 2024 | 35.36 | 35.39 | 35.36 | 35.39 | 34.88 | 5,474 |
| 18 ene 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 34.89 | - |
| 17 ene 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 34.94 | - |
| 16 ene 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.04 | 1 |
| 12 ene 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.28 | - |
| 11 ene 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.21 | 6 |
| 10 ene 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.09 | - |
| 09 ene 2024 | 35.60 | 35.63 | 35.60 | 35.63 | 35.12 | 88,235 |
| 08 ene 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.13 | - |
| 05 ene 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 34.97 | 4 |
| 04 ene 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.07 | 3 |
| 03 ene 2024 | 35.58 | 35.74 | 35.58 | 35.74 | 35.23 | 2,910 |
| 02 ene 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.23 | 80 |
| 29 dic 2023 | 35.89 | 35.89 | 35.89 | 35.89 | 35.37 | 4 |
| 28 dic 2023 | 35.96 | 35.96 | 35.96 | 35.96 | 35.44 | 77 |
| 28 dic 2023 | 0.0819 Dividendo | |||||
| 27 dic 2023 | 36.12 | 36.12 | 36.12 | 36.12 | 35.52 | - |
| 26 dic 2023 | 35.86 | 35.86 | 35.86 | 35.86 | 35.26 | 58 |
| 22 dic 2023 | 35.83 | 35.83 | 35.83 | 35.83 | 35.23 | - |
| 21 dic 2023 | 35.84 | 35.84 | 35.84 | 35.84 | 35.25 | 63 |
| *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.