VanEck Moody's Analytics BBB Corporate Bond (MBBB)

MBBB
🏛️ Estados Unidos →
21.88
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 21.87 21.88 21.86 21.88 0.0M
2025-09-25 21.82 21.84 21.82 21.84 0.0M
2025-09-24 21.92 21.92 21.90 21.90 0.0M
2025-09-23 21.95 21.99 21.95 21.97 0.0M
2025-09-22 21.96 21.96 21.95 21.95 0.0M
2025-09-19 21.99 21.99 21.96 21.98 0.0M
2025-09-18 22.00 22.00 21.96 21.98 0.0M
2025-09-17 22.07 22.07 21.99 22.01 0.0M
2025-09-16 22.06 22.06 22.04 22.05 0.0M
2025-09-15 22.12 22.12 21.96 22.05 0.0M
2025-09-12 21.99 22.07 21.98 22.01 0.0M
2025-09-11 22.03 22.05 22.02 22.04 0.0M
2025-09-10 21.91 21.95 21.91 21.95 0.0M
2025-09-09 21.87 21.91 21.87 21.89 0.0M
2025-09-08 21.99 21.99 21.92 21.93 0.0M
2025-09-05 21.86 21.88 21.86 21.86 0.0M
2025-09-04 21.75 21.75 21.75 21.75 0.0M
2025-09-03 21.63 21.65 21.62 21.64 0.0M
2025-09-02 21.53 21.56 21.53 21.56 0.0M
2025-08-29 21.70 21.71 21.69 21.71 0.0M
2025-08-28 21.74 21.74 21.73 21.73 0.0M
2025-08-27 21.71 21.74 21.71 21.74 0.0M
2025-08-26 21.69 21.71 21.69 21.71 0.0M
2025-08-25 21.69 21.73 21.65 21.71 0.0M
2025-08-22 21.76 21.76 21.74 21.74 0.0M
2025-08-21 21.65 21.65 21.62 21.62 0.0M
2025-08-20 21.66 21.68 21.65 21.68 0.0M
2025-08-19 21.67 21.67 21.66 21.67 0.0M
2025-08-18 21.64 21.66 21.64 21.66 0.0M
2025-08-15 21.68 21.68 21.66 21.66 0.0M
2025-08-14 21.70 21.70 21.67 21.67 0.0M
2025-08-13 21.74 21.78 21.73 21.74 0.0M
2025-08-12 21.60 21.64 21.60 21.64 0.0M
2025-08-11 21.62 21.62 21.61 21.61 0.0M
2025-08-08 21.60 21.61 21.60 21.61 0.0M
2025-08-07 21.65 21.65 21.65 21.65 0.0M
2025-08-06 21.64 21.65 21.64 21.65 0.0M
2025-08-05 21.63 21.67 21.63 21.66 0.0M
2025-08-04 21.71 21.71 21.63 21.64 0.0M
2025-08-01 21.61 21.61 21.61 21.61 0.0M
2025-07-31 21.62 21.62 21.57 21.57 0.0M
2025-07-30 21.57 21.57 21.56 21.56 0.0M
2025-07-29 21.60 21.60 21.60 21.60 0.0M
2025-07-28 21.51 21.51 21.51 21.51 0.0M
2025-07-25 21.49 21.53 21.49 21.53 0.0M
2025-07-24 21.49 21.49 21.49 21.49 0.0M
2025-07-23 21.51 21.51 21.50 21.50 0.0M
2025-07-22 21.54 21.56 21.54 21.55 0.0M
2025-07-21 21.51 21.51 21.50 21.50 0.0M
2025-07-18 21.42 21.42 21.42 21.42 0.0M
2025-07-17 21.45 21.45 21.38 21.38 0.0M
2025-07-16 21.38 21.38 21.35 21.36 0.0M
2025-07-15 21.33 21.34 21.33 21.34 0.0M
2025-07-14 21.39 21.39 21.38 21.39 0.0M
2025-07-11 21.41 21.41 21.39 21.39 0.0M
2025-07-10 21.46 21.48 21.45 21.48 0.0M
2025-07-09 21.47 21.47 21.47 21.47 0.0M
2025-07-08 21.39 21.39 21.39 21.39 0.0M
2025-07-07 21.46 21.49 21.43 21.46 0.0M
2025-07-03 21.53 21.54 21.53 21.53 0.0M
2025-07-02 21.55 21.57 21.55 21.57 0.0M
2025-07-01 21.58 21.58 21.58 21.58 0.0M
2025-06-30 21.66 21.66 21.65 21.65 0.0M
2025-06-27 21.59 21.60 21.56 21.56 0.0M
2025-06-26 21.55 21.57 21.55 21.57 0.0M
2025-06-25 21.47 21.52 21.47 21.52 0.0M
2025-06-24 21.53 21.53 21.53 21.53 0.0M
2025-06-23 21.45 21.45 21.45 21.45 0.0M
2025-06-20 21.41 21.41 21.41 21.41 0.0M
2025-06-18 21.37 21.39 21.37 21.39 0.0M
2025-06-17 21.38 21.38 21.38 21.38 0.0M
2025-06-16 21.40 21.40 21.33 21.33 0.0M
2025-06-13 21.35 21.35 21.35 21.35 0.0M
2025-06-12 21.42 21.45 21.41 21.45 0.0M
2025-06-11 21.35 21.39 21.34 21.36 0.0M
2025-06-10 21.32 21.32 21.30 21.31 0.0M
2025-06-09 21.27 21.27 21.27 21.27 0.0M
2025-06-06 21.26 21.26 21.23 21.23 0.0M
2025-06-05 21.33 21.33 21.31 21.32 0.0M
2025-06-04 21.35 21.36 21.35 21.36 0.0M
2025-06-03 21.26 21.26 21.25 21.26 0.0M
2025-06-02 21.22 21.22 21.22 21.22 0.0M
2025-05-30 21.36 21.36 21.36 21.36 0.0M
2025-05-29 21.32 21.32 21.32 21.32 0.0M
2025-05-28 21.24 21.24 21.24 21.24 0.0M
2025-05-27 21.29 21.29 21.29 21.29 0.0M
2025-05-23 21.14 21.14 21.14 21.14 0.0M
2025-05-22 21.06 21.14 21.06 21.14 0.0M
2025-05-21 21.06 21.06 21.06 21.06 0.0M
2025-05-20 21.22 21.22 21.22 21.22 0.0M
2025-05-19 21.19 21.26 21.19 21.26 0.0M
2025-05-16 21.25 21.30 21.25 21.26 0.0M
2025-05-15 21.19 21.19 21.19 21.19 0.0M
2025-05-14 21.08 21.08 21.08 21.08 0.0M
2025-05-13 21.15 21.15 21.15 21.15 0.0M
2025-05-12 21.14 21.14 21.14 21.14 0.0M
2025-05-09 21.15 21.15 21.15 21.15 0.0M
2025-05-08 21.21 21.21 21.15 21.15 0.0M
2025-05-07 21.23 21.23 21.23 21.23 0.0M
2025-05-06 21.18 21.18 21.18 21.18 0.0M
2025-05-05 21.16 21.16 21.16 21.16 0.0M
2025-05-02 21.18 21.18 21.18 21.18 0.0M
2025-05-01 21.21 21.21 21.21 21.21 0.0M
2025-04-30 21.37 21.40 21.36 21.40 0.0M
2025-04-29 21.41 21.41 21.41 21.41 0.0M
2025-04-28 21.40 21.40 21.40 21.40 0.0M
2025-04-25 21.35 21.36 21.34 21.36 0.0M
2025-04-24 21.25 21.25 21.25 21.25 0.0M
2025-04-23 21.09 21.09 21.09 21.09 0.0M
2025-04-22 21.02 21.02 21.02 21.02 0.0M
2025-04-21 20.98 20.98 20.98 20.98 0.0M
2025-04-17 21.12 21.12 21.12 21.12 0.0M
2025-04-16 21.13 21.13 21.13 21.13 0.0M
2025-04-15 21.06 21.06 21.06 21.06 0.0M
2025-04-14 20.97 20.97 20.97 20.97 0.0M
2025-04-11 20.86 20.87 20.86 20.87 0.0M
2025-04-10 20.89 20.89 20.88 20.88 0.0M
2025-04-09 21.14 21.14 21.14 21.14 0.0M
2025-04-08 20.96 20.96 20.85 20.85 0.0M
2025-04-07 21.08 21.08 21.08 21.08 0.0M
2025-04-04 21.41 21.41 21.41 21.41 0.0M
2025-04-03 21.45 21.45 21.45 21.45 0.0M
2025-04-02 21.41 21.44 21.40 21.44 0.0M
2025-04-01 21.42 21.42 21.42 21.42 0.0M
2025-03-31 21.46 21.46 21.46 21.46 0.0M
2025-03-28 21.43 21.43 21.43 21.43 0.0M
2025-03-27 21.33 21.33 21.33 21.33 0.0M
2025-03-26 21.36 21.36 21.36 21.36 0.0M
2025-03-25 21.42 21.42 21.42 21.42 0.0M
2025-03-24 21.39 21.39 21.39 21.39 0.0M
2025-03-21 21.47 21.47 21.47 21.47 0.0M
2025-03-20 21.49 21.49 21.49 21.49 0.0M
2025-03-19 21.38 21.49 21.38 21.49 0.0M
2025-03-18 21.41 21.41 21.41 21.41 0.0M
2025-03-17 21.37 21.37 21.37 21.37 0.0M
2025-03-14 21.33 21.33 21.33 21.33 0.0M
2025-03-13 21.33 21.33 21.33 21.33 0.0M
2025-03-12 21.29 21.29 21.29 21.29 0.0M
2025-03-11 21.36 21.36 21.36 21.36 0.0M
2025-03-10 21.47 21.47 21.47 21.47 0.0M
2025-03-07 21.41 21.41 21.41 21.41 0.0M
2025-03-06 21.43 21.43 21.43 21.43 0.0M
2025-03-05 21.51 21.51 21.49 21.49 0.0M
2025-03-04 21.53 21.53 21.53 21.53 0.0M
2025-03-03 21.57 21.57 21.57 21.57 0.0M
2025-02-28 21.61 21.61 21.61 21.61 0.0M
2025-02-27 21.55 21.55 21.55 21.55 0.0M
2025-02-26 21.61 21.61 21.61 21.61 0.0M
2025-02-25 21.58 21.58 21.58 21.58 0.0M
2025-02-24 21.46 21.46 21.46 21.46 0.0M
2025-02-21 21.42 21.42 21.42 21.42 0.0M
2025-02-20 21.35 21.35 21.35 21.35 0.0M
2025-02-19 21.32 21.32 21.32 21.32 0.0M
2025-02-18 21.30 21.30 21.30 21.30 0.0M
2025-02-14 21.37 21.37 21.37 21.37 0.0M
2025-02-13 21.31 21.31 21.31 21.31 0.0M
2025-02-12 21.17 21.17 21.17 21.17 0.0M
2025-02-11 21.26 21.26 21.26 21.26 0.0M
2025-02-10 21.29 21.29 21.28 21.28 0.0M
2025-02-07 21.28 21.28 21.28 21.28 0.0M
2025-02-06 21.35 21.35 21.35 21.35 0.0M
2025-02-05 21.37 21.37 21.37 21.37 0.0M
2025-02-04 21.27 21.27 21.27 21.27 0.0M
2025-02-03 21.22 21.22 21.22 21.22 0.0M
2025-01-31 21.28 21.28 21.28 21.28 0.0M
2025-01-30 21.33 21.33 21.33 21.33 0.0M
2025-01-29 21.32 21.32 21.32 21.32 0.0M
2025-01-28 21.32 21.35 21.32 21.35 0.0M
2025-01-27 21.32 21.36 21.32 21.36 0.0M
2025-01-24 21.23 21.25 21.23 21.25 0.0M
2025-01-23 21.22 21.22 21.22 21.22 0.0M
2025-01-22 21.30 21.30 21.24 21.24 0.0M
2025-01-21 21.25 21.28 21.25 21.28 0.0M
2025-01-17 21.20 21.20 21.19 21.19 0.0M
2025-01-16 21.19 21.19 21.19 21.19 0.0M
2025-01-15 21.14 21.14 21.14 21.14 0.0M
2025-01-14 20.94 20.94 20.94 20.94 0.0M
2025-01-13 20.95 20.95 20.92 20.92 0.1M
2025-01-10 20.98 21.01 20.96 20.96 0.0M
2025-01-08 21.07 21.07 21.07 21.07 0.0M
2025-01-07 21.02 21.03 21.02 21.03 0.0M
2025-01-06 21.15 21.16 21.10 21.12 0.0M
2025-01-03 21.18 21.18 21.16 21.16 0.0M
2025-01-02 21.19 21.19 21.19 21.19 0.0M