VanEck CLO (CLOI)

CLOI
🏛️ Estados Unidos →
53.09
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 53.04 53.09 53.02 53.09 0.1M
2025-09-25 53.00 53.05 53.00 53.01 0.1M
2025-09-24 53.06 53.06 53.03 53.05 0.2M
2025-09-23 53.03 53.04 53.00 53.04 0.2M
2025-09-22 53.02 53.03 53.01 53.03 0.2M
2025-09-19 52.95 53.01 52.95 53.01 0.2M
2025-09-18 52.98 53.00 52.97 53.00 0.1M
2025-09-17 52.96 53.00 52.95 52.95 0.1M
2025-09-16 52.99 52.99 52.96 52.98 0.1M
2025-09-15 52.98 53.00 52.92 52.95 0.2M
2025-09-12 52.92 52.95 52.92 52.95 0.1M
2025-09-11 52.87 52.93 52.87 52.89 0.3M
2025-09-10 52.90 52.94 52.87 52.88 0.2M
2025-09-09 52.94 52.96 52.87 52.87 0.1M
2025-09-08 52.95 52.95 52.92 52.94 0.1M
2025-09-05 52.95 52.95 52.89 52.89 0.5M
2025-09-04 52.90 52.93 52.88 52.91 0.1M
2025-09-03 52.89 52.90 52.88 52.89 0.1M
2025-09-02 52.80 52.88 52.80 52.87 0.3M
2025-08-29 53.06 53.10 53.03 53.04 0.1M
2025-08-28 53.07 53.07 53.03 53.03 0.1M
2025-08-27 53.05 53.07 53.02 53.02 0.1M
2025-08-26 53.07 53.07 53.04 53.06 0.1M
2025-08-25 53.05 53.08 53.02 53.08 0.1M
2025-08-22 53.03 53.05 52.99 53.05 0.1M
2025-08-21 53.03 53.03 52.96 53.00 0.2M
2025-08-20 53.00 53.01 52.94 53.01 0.2M
2025-08-19 52.98 53.00 52.93 52.95 0.3M
2025-08-18 53.00 53.00 52.90 52.93 0.1M
2025-08-15 52.93 52.99 52.90 52.98 0.2M
2025-08-14 52.91 52.97 52.90 52.90 0.1M
2025-08-13 52.96 52.96 52.90 52.92 0.2M
2025-08-12 52.95 52.95 52.90 52.94 0.2M
2025-08-11 52.90 52.94 52.84 52.87 0.3M
2025-08-08 52.88 52.89 52.85 52.88 0.1M
2025-08-07 52.88 52.88 52.79 52.86 0.2M
2025-08-06 52.92 52.92 52.81 52.86 0.2M
2025-08-05 52.88 52.90 52.82 52.82 0.6M
2025-08-04 52.87 52.89 52.81 52.89 0.1M
2025-08-01 52.86 52.86 52.79 52.82 0.1M
2025-07-31 53.03 53.10 53.02 53.02 0.4M
2025-07-30 53.03 53.07 53.02 53.07 0.1M
2025-07-29 53.03 53.07 52.99 53.03 0.1M
2025-07-28 52.96 53.03 52.96 52.98 0.1M
2025-07-25 53.10 53.10 52.95 53.10 0.2M
2025-07-24 52.94 52.96 52.88 52.94 0.1M
2025-07-23 52.95 52.97 52.88 52.88 0.1M
2025-07-22 52.94 52.96 52.92 52.96 0.1M
2025-07-21 52.92 52.94 52.90 52.94 0.2M
2025-07-18 52.95 52.96 52.89 52.92 0.1M
2025-07-17 52.86 52.93 52.83 52.83 0.1M
2025-07-16 52.92 52.92 52.85 52.91 0.1M
2025-07-15 52.93 52.93 52.83 52.88 0.1M
2025-07-14 52.84 52.93 52.83 52.89 0.1M
2025-07-11 52.89 52.89 52.82 52.84 0.1M
2025-07-10 52.75 52.92 52.75 52.80 0.1M
2025-07-09 52.87 52.87 52.80 52.82 0.1M
2025-07-08 52.94 52.94 52.68 52.93 0.2M
2025-07-07 52.91 52.91 52.78 52.91 0.2M
2025-07-03 52.83 52.92 52.75 52.92 0.2M
2025-07-02 52.80 52.83 52.67 52.83 0.1M
2025-07-01 52.81 52.81 52.66 52.81 0.3M
2025-06-30 52.96 53.02 52.95 52.95 0.2M
2025-06-27 53.00 53.02 52.95 53.02 0.1M
2025-06-26 53.00 53.01 52.95 53.01 0.2M
2025-06-25 52.99 53.00 52.95 53.00 0.1M
2025-06-24 52.97 53.00 52.92 53.00 0.1M
2025-06-23 52.96 52.98 52.87 52.94 0.3M
2025-06-20 52.99 52.99 52.86 52.94 0.1M
2025-06-18 52.92 52.92 52.84 52.85 0.1M
2025-06-17 52.75 52.90 52.75 52.89 0.4M
2025-06-16 52.90 52.90 52.83 52.84 0.1M
2025-06-13 52.88 52.90 52.84 52.90 0.1M
2025-06-12 52.92 52.92 52.83 52.88 0.2M
2025-06-11 52.85 52.90 52.84 52.86 0.1M
2025-06-10 52.82 52.89 52.79 52.84 0.2M
2025-06-09 52.80 52.88 52.75 52.86 0.3M
2025-06-06 52.72 52.82 52.72 52.76 0.2M
2025-06-05 52.86 52.86 52.66 52.71 0.2M
2025-06-04 52.81 52.82 52.76 52.80 0.4M
2025-06-03 52.79 52.79 52.73 52.75 0.2M
2025-06-02 52.66 52.83 52.66 52.78 0.6M
2025-05-30 52.97 53.05 52.85 52.97 0.2M
2025-05-29 52.99 52.99 52.90 52.98 1.0M
2025-05-28 52.93 52.96 52.82 52.96 0.1M
2025-05-27 52.98 52.98 52.82 52.95 0.8M
2025-05-23 52.68 52.97 52.67 52.82 0.9M
2025-05-22 52.79 52.85 52.75 52.85 0.2M
2025-05-21 52.76 52.85 52.75 52.76 0.2M
2025-05-20 52.75 52.86 52.74 52.82 0.2M
2025-05-19 52.71 52.92 52.71 52.90 0.4M
2025-05-16 52.85 52.87 52.77 52.86 0.2M
2025-05-15 52.85 52.86 52.76 52.83 0.2M
2025-05-14 52.78 52.85 52.73 52.73 0.5M
2025-05-13 52.85 52.91 52.73 52.85 0.2M
2025-05-12 52.96 52.96 52.70 52.76 0.1M
2025-05-09 52.75 52.75 52.61 52.70 0.1M
2025-05-08 52.73 52.81 52.61 52.68 0.2M
2025-05-07 52.70 52.78 52.64 52.73 0.1M
2025-05-06 52.67 52.77 52.62 52.75 0.1M
2025-05-05 52.58 52.79 52.56 52.78 0.1M
2025-05-02 52.68 52.76 52.63 52.76 0.1M
2025-05-01 52.52 52.66 52.50 52.62 0.1M
2025-04-30 52.79 52.87 52.55 52.82 0.1M
2025-04-29 52.65 52.78 52.55 52.78 0.1M
2025-04-28 52.45 52.63 52.45 52.55 0.4M
2025-04-25 52.60 52.60 52.45 52.50 0.0M
2025-04-24 52.56 52.65 52.32 52.62 0.3M
2025-04-23 52.49 52.56 52.25 52.49 0.1M
2025-04-22 52.25 52.36 52.25 52.31 0.1M
2025-04-21 52.20 52.35 52.06 52.17 0.2M
2025-04-17 52.13 52.39 52.13 52.26 0.1M
2025-04-16 52.23 52.33 52.17 52.25 1.4M
2025-04-15 52.09 52.43 52.00 52.36 1.5M
2025-04-14 51.91 52.22 51.91 52.10 0.2M
2025-04-11 51.66 51.98 51.66 51.86 0.1M
2025-04-10 52.45 52.45 51.64 51.66 0.3M
2025-04-09 51.85 52.28 51.11 52.26 0.4M
2025-04-08 52.00 52.00 51.67 51.69 0.2M
2025-04-07 50.66 52.10 50.66 52.04 1.4M
2025-04-04 52.54 52.60 50.12 51.16 1.1M
2025-04-03 52.60 52.70 52.54 52.65 0.3M
2025-04-02 52.88 52.88 52.67 52.74 0.7M
2025-04-01 52.72 52.88 52.61 52.88 0.2M
2025-03-31 52.90 52.90 52.84 52.84 0.3M
2025-03-28 52.84 52.88 52.84 52.85 0.1M
2025-03-27 52.79 52.84 52.79 52.82 0.1M
2025-03-26 52.83 52.83 52.72 52.72 0.1M
2025-03-25 52.82 52.82 52.78 52.79 0.1M
2025-03-24 52.87 52.87 52.77 52.78 0.1M
2025-03-21 52.93 52.93 52.68 52.68 0.2M
2025-03-20 52.85 52.88 52.69 52.81 0.2M
2025-03-19 52.93 52.93 52.90 52.92 0.2M
2025-03-18 52.90 53.01 52.88 52.94 0.2M
2025-03-17 52.87 52.90 52.78 52.88 0.3M
2025-03-14 52.86 52.87 52.84 52.86 0.1M
2025-03-13 52.89 52.89 52.84 52.85 0.2M
2025-03-12 52.90 52.90 52.85 52.89 0.3M
2025-03-11 52.87 52.87 52.82 52.85 0.3M
2025-03-10 52.88 53.02 52.86 52.87 0.2M
2025-03-07 52.90 52.92 52.87 52.90 0.7M
2025-03-06 52.75 52.90 52.75 52.86 0.2M
2025-03-05 52.92 53.01 52.90 52.91 0.5M
2025-03-04 52.90 52.92 52.88 52.92 1.1M
2025-03-03 52.93 52.93 52.89 52.90 0.3M
2025-02-28 53.11 53.12 53.06 53.12 0.4M
2025-02-27 53.07 53.09 53.07 53.09 0.5M
2025-02-26 53.07 53.08 53.06 53.07 0.1M
2025-02-25 53.07 53.08 53.05 53.08 0.1M
2025-02-24 53.05 53.07 53.05 53.07 0.1M
2025-02-21 53.06 53.06 53.03 53.05 0.1M
2025-02-20 53.10 53.10 53.05 53.05 0.2M
2025-02-19 53.06 53.07 53.05 53.07 0.1M
2025-02-18 53.10 53.10 53.05 53.06 0.3M
2025-02-14 53.02 53.05 53.00 53.04 0.3M
2025-02-13 53.05 53.05 53.01 53.02 0.3M
2025-02-12 53.06 53.06 53.01 53.02 0.1M
2025-02-11 53.04 53.04 52.99 53.02 0.2M
2025-02-10 53.03 53.03 53.00 53.01 0.2M
2025-02-07 53.00 53.01 52.99 53.00 0.2M
2025-02-06 53.02 53.02 52.98 53.00 0.2M
2025-02-05 52.96 53.01 52.96 53.01 0.4M
2025-02-04 52.96 53.00 52.95 53.00 0.3M
2025-02-03 52.89 52.97 52.89 52.97 0.4M
2025-01-31 53.15 53.20 53.15 53.16 0.6M
2025-01-30 53.19 53.19 53.14 53.14 0.1M
2025-01-29 53.15 53.16 53.14 53.15 0.1M
2025-01-28 53.10 53.14 53.10 53.14 0.3M
2025-01-27 53.05 53.10 53.05 53.07 0.2M
2025-01-24 53.10 53.11 53.09 53.11 0.1M
2025-01-23 53.06 53.07 53.05 53.07 0.1M
2025-01-22 53.10 53.10 53.04 53.07 0.2M
2025-01-21 53.04 53.04 53.02 53.02 0.1M
2025-01-17 53.00 53.01 52.98 53.01 0.2M
2025-01-16 52.95 52.96 52.93 52.93 0.1M
2025-01-15 53.08 53.08 52.93 52.96 0.2M
2025-01-14 52.93 52.95 52.91 52.94 0.3M
2025-01-13 52.88 52.92 52.88 52.90 0.1M
2025-01-10 52.87 52.91 52.87 52.87 0.2M
2025-01-08 52.85 52.86 52.84 52.86 0.1M
2025-01-07 52.87 52.87 52.82 52.84 0.5M
2025-01-06 52.95 52.95 52.83 52.87 0.1M
2025-01-03 52.82 52.84 52.81 52.83 0.2M
2025-01-02 52.80 52.80 52.75 52.78 0.5M