VanEck Durable High Dividend ETF (DURA)
Cboe US - Cboe US Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:28AM EDT. Mercado abierto.
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | 876 |
| 16 may 2024 | 32.39 | 32.51 | 32.39 | 32.49 | 32.49 | 8,700 |
| 15 may 2024 | 32.33 | 32.46 | 32.29 | 32.44 | 32.44 | 23,400 |
| 14 may 2024 | 32.25 | 32.25 | 32.08 | 32.24 | 32.24 | 5,900 |
| 13 may 2024 | 32.23 | 32.23 | 32.14 | 32.17 | 32.17 | 3,800 |
| 10 may 2024 | 32.12 | 32.18 | 32.12 | 32.15 | 32.15 | 1,300 |
| 09 may 2024 | 31.96 | 32.08 | 31.96 | 32.08 | 32.08 | 3,000 |
| 08 may 2024 | 31.72 | 31.82 | 31.72 | 31.82 | 31.82 | 10,000 |
| 07 may 2024 | 31.70 | 31.77 | 31.68 | 31.77 | 31.77 | 9,100 |
| 06 may 2024 | 31.61 | 31.61 | 31.52 | 31.58 | 31.58 | 18,300 |
| 03 may 2024 | 31.43 | 31.55 | 31.43 | 31.54 | 31.54 | 12,600 |
| 02 may 2024 | 31.36 | 31.49 | 31.34 | 31.40 | 31.40 | 26,700 |
| 01 may 2024 | 31.25 | 31.53 | 31.25 | 31.37 | 31.37 | 6,400 |
| 30 abr 2024 | 31.59 | 31.63 | 31.45 | 31.45 | 31.45 | 2,400 |
| 29 abr 2024 | 31.71 | 31.72 | 31.64 | 31.72 | 31.72 | 5,200 |
| 26 abr 2024 | 31.65 | 31.65 | 31.54 | 31.56 | 31.56 | 9,100 |
| 25 abr 2024 | 31.77 | 31.80 | 31.74 | 31.74 | 31.74 | 3,600 |
| 24 abr 2024 | 31.50 | 31.85 | 31.50 | 31.85 | 31.85 | 5,900 |
| 23 abr 2024 | 31.56 | 31.73 | 31.56 | 31.72 | 31.72 | 4,000 |
| 22 abr 2024 | 31.45 | 31.62 | 31.45 | 31.57 | 31.57 | 5,500 |
| 19 abr 2024 | 31.11 | 31.31 | 31.11 | 31.31 | 31.31 | 4,200 |
| 18 abr 2024 | 30.86 | 30.91 | 30.83 | 30.91 | 30.91 | 3,300 |
| 17 abr 2024 | 30.81 | 30.86 | 30.65 | 30.81 | 30.81 | 16,300 |
| 16 abr 2024 | 30.64 | 30.75 | 30.59 | 30.66 | 30.66 | 10,700 |
| 15 abr 2024 | 31.18 | 31.18 | 30.77 | 30.84 | 30.84 | 4,100 |
| 12 abr 2024 | 31.33 | 31.33 | 30.92 | 30.92 | 30.92 | 4,600 |
| 11 abr 2024 | 31.38 | 31.42 | 31.17 | 31.33 | 31.33 | 5,900 |
| 10 abr 2024 | 31.40 | 31.48 | 31.30 | 31.44 | 31.44 | 14,700 |
| 09 abr 2024 | 31.57 | 31.72 | 31.48 | 31.72 | 31.72 | 6,700 |
| 08 abr 2024 | 31.50 | 31.58 | 31.49 | 31.49 | 31.49 | 1,800 |
| 05 abr 2024 | 31.43 | 31.59 | 31.35 | 31.52 | 31.52 | 10,900 |
| 04 abr 2024 | 31.76 | 31.77 | 31.42 | 31.46 | 31.46 | 5,700 |
| 03 abr 2024 | 31.83 | 31.83 | 31.71 | 31.71 | 31.71 | 9,900 |
| 02 abr 2024 | 31.94 | 31.94 | 31.82 | 31.90 | 31.90 | 3,800 |
| 01 abr 2024 | 32.06 | 32.08 | 31.91 | 31.96 | 31.96 | 13,000 |
| 01 abr 2024 | 0.226 Dividendo | |||||
| 28 mar 2024 | 32.23 | 32.31 | 32.22 | 32.30 | 32.07 | 11,900 |
| 27 mar 2024 | 31.97 | 32.13 | 31.96 | 32.13 | 31.91 | 3,100 |
| 26 mar 2024 | 31.72 | 31.72 | 31.63 | 31.65 | 31.43 | 7,000 |
| 25 mar 2024 | 31.75 | 31.82 | 31.68 | 31.70 | 31.48 | 20,800 |
| 22 mar 2024 | 31.72 | 31.72 | 31.64 | 31.64 | 31.42 | 1,900 |
| 21 mar 2024 | 31.85 | 31.87 | 31.75 | 31.77 | 31.55 | 16,800 |
| 20 mar 2024 | 31.49 | 31.65 | 31.49 | 31.65 | 31.43 | 16,800 |
| 19 mar 2024 | 31.56 | 31.62 | 31.55 | 31.62 | 31.40 | 13,000 |
| 18 mar 2024 | 31.45 | 31.52 | 31.45 | 31.47 | 31.25 | 8,700 |
| 15 mar 2024 | 31.34 | 31.38 | 31.20 | 31.34 | 31.12 | 10,300 |
| 14 mar 2024 | 31.61 | 31.61 | 31.29 | 31.42 | 31.20 | 7,200 |
| 13 mar 2024 | 31.75 | 31.76 | 31.65 | 31.65 | 31.43 | 3,500 |
| 12 mar 2024 | 31.66 | 31.66 | 31.49 | 31.65 | 31.43 | 13,800 |
| 11 mar 2024 | 31.30 | 31.63 | 31.30 | 31.63 | 31.41 | 7,900 |
| 08 mar 2024 | 31.22 | 31.36 | 31.22 | 31.33 | 31.11 | 4,200 |
| 07 mar 2024 | 31.24 | 31.24 | 31.17 | 31.18 | 30.96 | 127,600 |
| 06 mar 2024 | 31.28 | 31.28 | 31.15 | 31.16 | 30.94 | 6,800 |
| 05 mar 2024 | 30.95 | 31.10 | 30.84 | 30.90 | 30.68 | 4,100 |
| 04 mar 2024 | 30.72 | 30.96 | 30.72 | 30.93 | 30.71 | 6,700 |
| 01 mar 2024 | 30.86 | 30.91 | 30.74 | 30.88 | 30.66 | 6,700 |
| 29 feb 2024 | 30.99 | 30.99 | 30.85 | 30.91 | 30.69 | 3,400 |
| 28 feb 2024 | 30.81 | 30.91 | 30.81 | 30.84 | 30.62 | 6,100 |
| 27 feb 2024 | 30.82 | 30.84 | 30.76 | 30.84 | 30.62 | 24,100 |
| 26 feb 2024 | 31.05 | 31.05 | 30.91 | 30.91 | 30.69 | 2,200 |
| 23 feb 2024 | 31.22 | 31.24 | 31.17 | 31.17 | 30.95 | 800 |
| 22 feb 2024 | 30.78 | 31.06 | 30.78 | 31.06 | 30.84 | 12,700 |
| 21 feb 2024 | 30.84 | 30.95 | 30.81 | 30.95 | 30.73 | 33,700 |
| 20 feb 2024 | 30.75 | 30.78 | 30.68 | 30.70 | 30.49 | 9,900 |
| 16 feb 2024 | 30.48 | 30.70 | 30.48 | 30.58 | 30.37 | 7,700 |
| 15 feb 2024 | 30.60 | 30.63 | 30.52 | 30.63 | 30.42 | 7,300 |
| 14 feb 2024 | 30.23 | 30.31 | 30.23 | 30.31 | 30.10 | 1,100 |
| 13 feb 2024 | 30.33 | 30.33 | 30.14 | 30.25 | 30.04 | 6,000 |
| 12 feb 2024 | 30.45 | 30.66 | 30.45 | 30.66 | 30.45 | 5,200 |
| 09 feb 2024 | 30.43 | 30.43 | 30.32 | 30.40 | 30.19 | 5,800 |
| 08 feb 2024 | 30.48 | 30.50 | 30.35 | 30.50 | 30.29 | 2,200 |
| 07 feb 2024 | 30.62 | 30.64 | 30.57 | 30.57 | 30.36 | 2,900 |
| 06 feb 2024 | 30.54 | 30.74 | 30.54 | 30.68 | 30.47 | 5,900 |
| 05 feb 2024 | 30.60 | 30.64 | 30.52 | 30.52 | 30.31 | 9,100 |
| 02 feb 2024 | 30.83 | 31.00 | 30.80 | 30.91 | 30.69 | 51,000 |
| 01 feb 2024 | 30.70 | 31.05 | 30.70 | 31.05 | 30.83 | 5,400 |
| 31 ene 2024 | 31.06 | 31.08 | 30.78 | 30.79 | 30.57 | 8,500 |
| 30 ene 2024 | 30.91 | 31.03 | 30.91 | 31.03 | 30.81 | 3,700 |
| 29 ene 2024 | 30.88 | 31.03 | 30.86 | 31.00 | 30.78 | 5,000 |
| 26 ene 2024 | 30.93 | 30.94 | 30.89 | 30.93 | 30.71 | 4,400 |
| 25 ene 2024 | 30.84 | 30.91 | 30.75 | 30.91 | 30.69 | 7,900 |
| 24 ene 2024 | 30.78 | 30.81 | 30.64 | 30.64 | 30.43 | 14,600 |
| 23 ene 2024 | 30.81 | 30.88 | 30.80 | 30.88 | 30.66 | 7,700 |
| 22 ene 2024 | 30.99 | 31.02 | 30.85 | 30.86 | 30.64 | 7,700 |
| 19 ene 2024 | 30.76 | 30.93 | 30.72 | 30.92 | 30.70 | 3,200 |
| 18 ene 2024 | 30.73 | 30.78 | 30.56 | 30.78 | 30.56 | 8,200 |
| 17 ene 2024 | 30.86 | 30.87 | 30.62 | 30.75 | 30.53 | 9,100 |
| 16 ene 2024 | 30.97 | 30.98 | 30.84 | 30.90 | 30.68 | 11,100 |
| 12 ene 2024 | 31.29 | 31.29 | 31.11 | 31.16 | 30.94 | 5,600 |
| 11 ene 2024 | 30.94 | 31.04 | 30.93 | 31.04 | 30.82 | 8,300 |
| 10 ene 2024 | 31.30 | 31.30 | 31.11 | 31.21 | 30.99 | 6,600 |
| 09 ene 2024 | 31.31 | 31.31 | 31.22 | 31.28 | 31.06 | 9,300 |
| 08 ene 2024 | 31.14 | 31.46 | 31.11 | 31.46 | 31.24 | 10,700 |
| 05 ene 2024 | 31.21 | 31.35 | 31.12 | 31.26 | 31.04 | 31,000 |
| 04 ene 2024 | 31.34 | 31.47 | 31.26 | 31.26 | 31.04 | 22,800 |
| 03 ene 2024 | 31.37 | 31.40 | 31.33 | 31.34 | 31.12 | 11,200 |
| 02 ene 2024 | 30.93 | 31.43 | 30.93 | 31.35 | 31.13 | 7,600 |
| 29 dic 2023 | 30.96 | 31.02 | 30.91 | 31.01 | 30.79 | 7,100 |
| 28 dic 2023 | 30.87 | 31.04 | 30.87 | 31.03 | 30.81 | 8,000 |
| 27 dic 2023 | 30.88 | 30.96 | 30.87 | 30.95 | 30.73 | 13,900 |
| *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.