Italia markets open in 8 hours 56 minutes

Bondbloxx BBB Rated 10+ Year Corporate Bond ETF (BBBL)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
48,05-0,20 (-0,42%)
Alla chiusura: 09:30AM EDT
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202448,1748,1748,0548,0548,052.000
09 mag 202448,2548,2548,2548,2548,25100
08 mag 202448,1448,1448,1448,1448,14100
07 mag 202448,4748,5448,3448,3448,34600
06 mag 202448,1248,2548,1148,2548,254.000
03 mag 202448,1248,1547,9948,0548,057.000
02 mag 202447,2547,6047,1847,6047,601.900
01 mag 202447,2147,2947,1647,2947,297.100
01 mag 20240.225 Dividendo
30 apr 202447,2147,2147,2147,2146,98-
29 apr 202447,6047,6047,6047,6047,37100
26 apr 202447,3347,3347,3347,3347,10100
25 apr 202446,9247,0246,9247,0246,80200
24 apr 202447,2047,2047,2047,2046,98-
23 apr 202447,5347,5347,5347,5347,31100
22 apr 202447,4547,4547,4547,4547,22100
19 apr 202447,2947,2947,2947,2947,06-
18 apr 202447,2447,3147,2147,2146,98400
17 apr 202447,3147,3247,3147,3247,091.500
16 apr 202446,8747,0246,7746,9546,732.300
15 apr 202447,2047,2047,2047,2046,98100
12 apr 202448,0548,0948,0548,0547,82400
11 apr 202447,9147,9247,8447,9247,691.300
10 apr 202448,3948,3948,0748,0747,84200
09 apr 202449,0049,0049,0049,0048,77100
08 apr 202448,4948,6848,4948,6848,44200
05 apr 202448,4748,6348,4648,5048,278.800
04 apr 202448,8448,8448,8448,8448,61200
03 apr 202448,5448,8048,5448,7748,544.100
02 apr 202448,2748,7548,2748,7548,521.200
01 apr 202449,2149,2248,8648,8848,644.400
01 apr 20240.233 Dividendo
28 mar 202449,8449,8449,8449,8449,37-
27 mar 202449,6049,7649,6049,7649,29200
26 mar 202449,3149,3649,2749,3048,842.300
25 mar 202449,3249,3249,3249,3248,85100
22 mar 202449,6049,6049,6049,6049,13-
21 mar 202449,3249,3349,3249,3348,86200
20 mar 202449,0549,1549,0549,1548,69500
19 mar 202449,1449,1449,1449,1448,67-
18 mar 202448,9948,9948,9948,9948,53300
15 mar 202449,1449,1449,1449,1448,68100
14 mar 202449,0449,0449,0449,0448,58100
13 mar 202449,6049,6049,6049,6049,13100
12 mar 202449,7249,7249,6249,6249,15400
11 mar 202449,8349,8349,8349,8349,36-
08 mar 202449,7749,7749,7749,7749,30100
07 mar 202449,7249,7249,7249,7249,25100
06 mar 202449,5949,5949,5949,5949,12100
05 mar 202449,3349,5649,2849,4048,942.100
04 mar 202449,0449,0449,0449,0448,58-
01 mar 202448,7249,1348,6949,1348,671.200
01 mar 20240.187 Dividendo
29 feb 202448,9648,9648,9648,9648,31100
28 feb 202448,9248,9248,9248,9248,27100
27 feb 202449,0349,0348,9548,9548,30400
26 feb 202449,0249,0249,0249,0248,37-
23 feb 202449,2949,2949,2949,2948,64100
22 feb 202449,0849,0849,0849,0848,43100
21 feb 202448,9248,9348,8648,9348,28300
20 feb 202449,0549,0549,0549,0548,40-
16 feb 202448,8848,8848,8848,8848,23100
15 feb 202449,1049,1249,0949,0948,44500
14 feb 202448,6448,8748,6448,8748,22300
13 feb 202448,5748,5748,5748,5747,93100
12 feb 202449,1049,2949,1049,2548,604.400
09 feb 202449,2649,2649,2649,2648,61100
08 feb 202449,3649,3849,3649,3848,73100
07 feb 202449,8149,8149,8149,8149,16100
06 feb 202450,0450,0449,9949,9949,33100
05 feb 202449,6949,6949,5049,6248,973.500
02 feb 202450,3850,3850,3850,3849,71100
01 feb 202450,8351,0750,8350,9850,313.000
31 gen 202450,5450,5450,3350,3349,671.000
30 gen 202450,6450,6449,9550,2949,6311.200
29 gen 202449,8250,0249,8250,0249,36400
26 gen 202449,8849,8849,6749,7649,103.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.