U.S. markets open in 5 hours 32 minutes
F S&P 500
5,074.25 -33.25 (-0.65%) F Dow Jones
38,583.00 -97.00 (-0.25%) F Nasdaq
17,459.75 -204.75 (-1.16%) E-mini Russell 2000 Index Futur
2,013.40 +6.60 (+0.33%) Petróleo
83.03 +0.22 (+0.27%) Oro
2,335.10 -3.30 (-0.14%)
iPath Series B Carbon ETN (GRN)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 11:27AM EDT
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 25.28 | 26.00 | 25.28 | 26.00 | 26.00 | 900 |
| 23 abr 2024 | 25.69 | 25.81 | 25.68 | 25.81 | 25.81 | 1,800 |
| 22 abr 2024 | 25.75 | 26.01 | 25.68 | 25.88 | 25.88 | 3,600 |
| 19 abr 2024 | 27.34 | 27.34 | 26.53 | 26.77 | 26.77 | 3,800 |
| 18 abr 2024 | 27.62 | 28.04 | 27.58 | 27.83 | 27.83 | 8,400 |
| 17 abr 2024 | 27.10 | 27.42 | 27.02 | 27.32 | 27.32 | 5,200 |
| 16 abr 2024 | 28.38 | 28.98 | 28.38 | 28.83 | 28.83 | 8,000 |
| 15 abr 2024 | 27.19 | 27.63 | 27.17 | 27.28 | 27.28 | 4,500 |
| 12 abr 2024 | 27.63 | 27.97 | 27.31 | 27.97 | 27.97 | 4,000 |
| 11 abr 2024 | 26.01 | 26.81 | 26.01 | 26.72 | 26.72 | 7,400 |
| 10 abr 2024 | 24.34 | 24.55 | 24.32 | 24.44 | 24.44 | 2,400 |
| 09 abr 2024 | 24.95 | 25.21 | 24.77 | 24.89 | 24.89 | 7,700 |
| 08 abr 2024 | 24.46 | 24.78 | 24.46 | 24.66 | 24.66 | 5,100 |
| 05 abr 2024 | 23.21 | 23.77 | 23.16 | 23.71 | 23.71 | 4,100 |
| 04 abr 2024 | 22.74 | 22.74 | 22.65 | 22.70 | 22.70 | 1,000 |
| 03 abr 2024 | 22.46 | 22.50 | 22.22 | 22.42 | 22.42 | 4,600 |
| 02 abr 2024 | 23.02 | 23.02 | 22.74 | 22.89 | 22.89 | 2,600 |
| 01 abr 2024 | 23.95 | 24.32 | 23.90 | 24.02 | 24.02 | 2,900 |
| 28 mar 2024 | 23.83 | 24.19 | 23.83 | 24.13 | 24.13 | 3,400 |
| 27 mar 2024 | 23.99 | 24.35 | 23.92 | 24.25 | 24.25 | 3,400 |
| 26 mar 2024 | 24.48 | 24.50 | 24.16 | 24.41 | 24.41 | 5,000 |
| 25 mar 2024 | 24.89 | 25.25 | 24.89 | 25.04 | 25.04 | 13,100 |
| 22 mar 2024 | 23.68 | 24.04 | 23.68 | 23.88 | 23.88 | 16,200 |
| 21 mar 2024 | 23.06 | 23.15 | 22.87 | 22.96 | 22.96 | 2,500 |
| 20 mar 2024 | 23.55 | 23.55 | 23.17 | 23.33 | 23.33 | 900 |
| 19 mar 2024 | 23.22 | 23.64 | 23.16 | 23.64 | 23.64 | 1,700 |
| 18 mar 2024 | 23.67 | 24.00 | 23.49 | 23.86 | 23.86 | 5,600 |
| 15 mar 2024 | 23.02 | 23.14 | 22.68 | 23.09 | 23.09 | 4,600 |
| 14 mar 2024 | 21.62 | 22.90 | 21.62 | 22.88 | 22.88 | 2,800 |
| 13 mar 2024 | 21.45 | 21.69 | 21.45 | 21.69 | 21.69 | 4,500 |
| 12 mar 2024 | 21.60 | 22.13 | 21.54 | 22.13 | 22.13 | 8,800 |
| 11 mar 2024 | 21.77 | 21.77 | 21.64 | 21.75 | 21.75 | 5,400 |
| 08 mar 2024 | 22.56 | 22.67 | 22.56 | 22.67 | 22.67 | 600 |
| 07 mar 2024 | 23.08 | 23.08 | 23.05 | 23.05 | 23.05 | 500 |
| 06 mar 2024 | 23.32 | 23.33 | 22.77 | 22.77 | 22.77 | 2,300 |
| 05 mar 2024 | 23.16 | 23.58 | 23.16 | 23.28 | 23.28 | 3,800 |
| 04 mar 2024 | 21.41 | 22.17 | 21.41 | 22.17 | 22.17 | 26,900 |
| 01 mar 2024 | 21.70 | 21.96 | 21.70 | 21.81 | 21.81 | 3,000 |
| 29 feb 2024 | 21.65 | 22.03 | 21.65 | 21.93 | 21.93 | 1,400 |
| 28 feb 2024 | 22.42 | 22.65 | 22.11 | 22.25 | 22.25 | 2,200 |
| 27 feb 2024 | 21.22 | 21.75 | 21.19 | 21.70 | 21.70 | 4,000 |
| 26 feb 2024 | 20.50 | 21.00 | 20.50 | 20.88 | 20.88 | 7,400 |
| 23 feb 2024 | 20.19 | 20.31 | 20.09 | 20.28 | 20.28 | 3,200 |
| 22 feb 2024 | 20.40 | 20.40 | 20.24 | 20.27 | 20.27 | 5,700 |
| 21 feb 2024 | 20.98 | 21.15 | 20.98 | 21.08 | 21.08 | 1,700 |
| 20 feb 2024 | 20.54 | 21.01 | 20.54 | 20.94 | 20.94 | 4,100 |
| 16 feb 2024 | 21.71 | 22.07 | 21.71 | 22.07 | 22.07 | 900 |
| 15 feb 2024 | 22.57 | 22.71 | 22.30 | 22.36 | 22.36 | 6,400 |
| 14 feb 2024 | 21.64 | 21.85 | 21.59 | 21.85 | 21.85 | 4,000 |
| 13 feb 2024 | 21.82 | 21.87 | 21.52 | 21.87 | 21.87 | 3,400 |
| 12 feb 2024 | 22.02 | 22.10 | 21.89 | 21.97 | 21.97 | 7,000 |
| 09 feb 2024 | 22.76 | 22.76 | 22.43 | 22.65 | 22.65 | 2,300 |
| 08 feb 2024 | 23.62 | 23.62 | 23.31 | 23.42 | 23.42 | 4,200 |
| 07 feb 2024 | 23.98 | 24.06 | 23.93 | 24.06 | 24.06 | 6,300 |
| 06 feb 2024 | 24.48 | 24.62 | 24.35 | 24.47 | 24.47 | 800 |
| 05 feb 2024 | 24.14 | 24.14 | 23.96 | 24.07 | 24.07 | 10,900 |
| 02 feb 2024 | 24.40 | 24.54 | 24.32 | 24.51 | 24.51 | 12,400 |
| 01 feb 2024 | 24.45 | 24.45 | 23.87 | 24.08 | 24.08 | 2,200 |
| 31 ene 2024 | 24.70 | 24.74 | 24.70 | 24.74 | 24.74 | 1,000 |
| 30 ene 2024 | 23.91 | 24.67 | 23.91 | 24.67 | 24.67 | 2,900 |
| 29 ene 2024 | 24.33 | 24.42 | 23.78 | 23.83 | 23.83 | 2,100 |
| 26 ene 2024 | 24.23 | 24.46 | 24.18 | 24.28 | 24.28 | 5,100 |
| 25 ene 2024 | 24.34 | 24.55 | 24.25 | 24.42 | 24.42 | 1,100 |
| 24 ene 2024 | 25.20 | 25.42 | 25.17 | 25.33 | 25.33 | 1,100 |
| 23 ene 2024 | 23.85 | 24.42 | 23.85 | 24.37 | 24.37 | 6,100 |
| 22 ene 2024 | 23.69 | 24.08 | 23.56 | 23.97 | 23.97 | 6,300 |
| 19 ene 2024 | 24.40 | 24.60 | 24.21 | 24.48 | 24.48 | 4,900 |
| 18 ene 2024 | 24.16 | 24.34 | 24.16 | 24.34 | 24.34 | 2,400 |
| 17 ene 2024 | 24.62 | 24.62 | 24.01 | 24.33 | 24.33 | 4,300 |
| 16 ene 2024 | 25.17 | 25.30 | 25.03 | 25.11 | 25.11 | 4,000 |
| 12 ene 2024 | 25.49 | 25.49 | 24.90 | 25.31 | 25.31 | 7,700 |
| 11 ene 2024 | 26.29 | 26.30 | 25.90 | 26.17 | 26.17 | 5,400 |
| 10 ene 2024 | 26.89 | 26.99 | 26.62 | 26.80 | 26.80 | 3,400 |
| 09 ene 2024 | 27.70 | 27.91 | 27.50 | 27.69 | 27.69 | 5,500 |
| 08 ene 2024 | 28.27 | 28.27 | 27.52 | 27.69 | 27.69 | 21,700 |
| 05 ene 2024 | 29.18 | 29.18 | 29.06 | 29.12 | 29.12 | 900 |
| 04 ene 2024 | 29.02 | 29.13 | 29.00 | 29.13 | 29.13 | 300 |
| 03 ene 2024 | 29.48 | 29.88 | 29.48 | 29.72 | 29.72 | 12,100 |
| 02 ene 2024 | 29.19 | 29.26 | 28.78 | 29.21 | 29.21 | 3,400 |
| 29 dic 2023 | 30.65 | 30.77 | 30.59 | 30.68 | 30.68 | 4,900 |
| 28 dic 2023 | 30.60 | 30.75 | 30.45 | 30.67 | 30.67 | 9,200 |
| 27 dic 2023 | 30.50 | 30.61 | 30.50 | 30.60 | 30.60 | 8,200 |
| 26 dic 2023 | 30.15 | 30.22 | 30.15 | 30.22 | 30.22 | 400 |
| 22 dic 2023 | 30.19 | 30.35 | 30.19 | 30.22 | 30.22 | 1,700 |
| 21 dic 2023 | 29.66 | 30.17 | 29.64 | 29.89 | 29.89 | 8,800 |
| 20 dic 2023 | 28.22 | 28.91 | 28.22 | 28.76 | 28.76 | 9,000 |
| 19 dic 2023 | 27.50 | 27.67 | 27.39 | 27.53 | 27.53 | 5,200 |
| 18 dic 2023 | 27.61 | 27.61 | 27.31 | 27.33 | 27.33 | 7,400 |
| 15 dic 2023 | 26.57 | 26.80 | 26.47 | 26.73 | 26.73 | 2,700 |
| 14 dic 2023 | 27.37 | 27.37 | 26.47 | 26.63 | 26.63 | 5,100 |
| 13 dic 2023 | 27.36 | 27.60 | 27.25 | 27.55 | 27.55 | 23,000 |
| 12 dic 2023 | 26.94 | 27.23 | 26.94 | 27.12 | 27.12 | 3,100 |
| 11 dic 2023 | 26.78 | 27.09 | 26.37 | 26.84 | 26.84 | 57,800 |
| 08 dic 2023 | 27.42 | 27.53 | 27.30 | 27.39 | 27.39 | 5,600 |
| 07 dic 2023 | 27.64 | 28.05 | 27.64 | 27.88 | 27.88 | 2,100 |
| 06 dic 2023 | 27.27 | 27.60 | 27.22 | 27.48 | 27.48 | 4,800 |
| 05 dic 2023 | 27.79 | 27.89 | 27.34 | 27.35 | 27.35 | 9,000 |
| 04 dic 2023 | 28.28 | 28.31 | 27.98 | 28.18 | 28.18 | 3,100 |
| 01 dic 2023 | 28.81 | 29.00 | 28.81 | 28.83 | 28.83 | 9,000 |
| 30 nov 2023 | 28.35 | 28.56 | 28.05 | 28.20 | 28.20 | 3,000 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.