Datos Histórico abrdn Bloomberg All Commodity Lgr Dated Strategy K1 Free ETF - BCD

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	-0.18	-0.530973451327	33.9	34.03	33.6	50797	33.73462636	SP
4	0.27	0.807174887892	33.45	34.03	32.72	59718	33.39112845	SP
12	2.16	6.84410646388	31.56	34.31	31.23	72931	33.1276092	SP
26	1.09	3.34048421698	32.63	34.31	30.481	60777	32.71135389	SP
52	2.34	7.4569789675	31.38	34.31	30.32	60635	32.35820453	SP
156	-4.96	-12.8231644261	38.68	42.61	29.71	65701	34.18494761	SP
260	13.92	70.303030303	19.8	42.61	18.92	50082	33.96479791	SP

Herramientas de nivel profesional para inversores individuales.

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1743028200	33.72	-0.09	-0.25	33.84	33.9	33.7007	13586
1742941800	33.805	0.13	0.37	33.81	33.94	33.72	28258
1742855400	33.68	-0.02	-0.06	33.74	33.8039	33.6601	102816
1742596200	33.7	-0.18	-0.53	33.86	33.86	33.69	90922
1742509800	33.88	-0.11	-0.32	33.6	33.97	33.6	12666
1742423400	33.99	0.17	0.50	33.9	34.03	33.85	19324
1742337000	33.82	0.02	0.06	33.95	33.9571	33.79	19477
1742250600	33.8	0.2	0.60	33.7	33.8053	33.67	91297
1741991400	33.6	0.07	0.22	33.7	33.7	33.45	27499
1741905000	33.5267	0.11	0.32	33.36	33.6999	33.36	21407
1741818600	33.42	-0.09	-0.27	33.369999	33.478099	33.35	22101
1741732200	33.509999	0.15	0.45	33.62	33.62	33.46	30355
1741645800	33.36	-0.08	-0.24	33.6	33.62	33.29	28004
1741390200	33.439999	0.19	0.57	33.31	33.49	33.219299	21932
1741303800	33.25	-0.13	-0.39	33.27	33.39	33.2025	87547
1741217400	33.38	0.28	0.85	33.11	33.4	33.055	80859
1741131000	33.1	0.19	0.58	33.049999	33.15	32.9	57111
1741044600	32.909999	0.05	0.15	32.72	33.13	32.72	148219
1740785400	32.86	-0.29	-0.87	33.049999	33.049999	32.81	53587
1740699000	33.15	-0.19	-0.57	33.369999	33.439999	33.15	18843
1740612600	33.34	-0.16	-0.48	33.45	33.45	33.29	231618
1740526200	33.5	-0.26	-0.77	33.66	33.67	33.33	880160
1740439800	33.76	-0.2	-0.59	33.79	33.825	33.67	39871
1740180600	33.9597	-0.25	-0.73	34.15	34.15	33.89	45003
1740094200	34.21	-0.03	-0.09	34.24	34.2438	34.15	38637
1740007800	34.24	0.2	0.59	34.2	34.31	34.0903	31649
1739921400	34.04	0.37	1.10	33.82	34.0999	33.72	36954
1739575800	33.67	-0.04	-0.12	33.9	33.92	33.6301	22159
1739489400	33.71	0.17	0.52	33.49	33.71	33.49	48308
1739403000	33.536	-0.06	-0.19	33.46	33.58	33.46	27611
1739316600	33.6	0.04	0.12	33.61	33.69	33.565	18570
1739230200	33.56	0.39	1.18	33.36	33.61	33.36	23466
1738971000	33.1689	-0.04	-0.11	33.32	33.36	33.14	22240
1738884600	33.2065	0.12	0.37	33.11	33.21	32.97	27168
1738798200	33.085	0.01	0.02	33.03	33.13	33	38902
1738711800	33.08	0.23	0.70	32.71	33.134999	32.71	42290
1738625400	32.85	0.26	0.80	32.79	32.99	32.729999	120136
1738366200	32.59	-0.16	-0.49	32.6	32.71	32.53	50048
1738279800	32.75	0.04	0.12	32.77	32.8539	32.664099	26910
1738193400	32.71	0.23	0.71	32.56	32.77	32.56	28302
1738107000	32.479999	0.01	0.03	32.43	32.507399	32.3767	14911
1738020600	32.47	-0.35	-1.07	32.53	32.573099	32.2648	224927
1737761400	32.82	-0.09	-0.27	32.869999	32.88	32.77	57884
1737675000	32.909999	0	0.00	32.909999	32.909999	32.909999	0
1737588600	32.909999	0.06	0.18	32.81	32.93	32.7823	194172
1737502200	32.85	0.17	0.52	32.731	32.85	32.67	50597
1737156600	32.6806	-0.16	-0.49	32.659999	32.82	32.619999	21972
1737070200	32.8422	0	0.01	32.79	32.8739	32.6681	79148
1736983800	32.84	0.34	1.05	32.7	32.939999	32.659999	232892
1736897400	32.5001	0.03	0.08	32.369999	32.525	32.369999	18058
1736811000	32.4743	0.05	0.17	32.45	32.549999	32.381	57133
1736551800	32.42	0.79	2.50	32.439999	32.439999	32.18	35477
1736379000	31.63	0.02	0.06	31.64	31.72	31.5301	29065
1736292600	31.61	0.13	0.41	31.6152	31.65	31.55	47809
1736206200	31.48	0.23	0.74	31.45	31.61	31.42	32908
1735947000	31.25	-0.35	-1.11	31.46	31.46	31.23	27544
1735860600	31.6	0.27	0.86	31.56	31.7	31.5	110624
1735687800	31.33	0.05	0.16	31.21	31.335	31.1954	18062
1735601400	31.28	0.21	0.68	31.46	31.4774	31.2	33629
1735342200	31.07	0	0.00	31.1	31.1767	31.01	28980

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

abrdn Bloomberg All Commodity Lgr Dated Strategy K1 Free ETF (BCD)

Herramientas de nivel profesional para inversores individuales.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Tendencias Ahora

Listas Principales

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

abrdn Bloomberg All Commodity Lgr Dated Strategy K1 Free ETF (BCD) Histórico

abrdn Bloomberg All Commodity Lgr Dated Strategy K1 Free ETF (BCD)

Herramientas de nivel profesional para inversores individuales.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Quitar anuncios