Mercados españoles cerrados en 6 hrs 25 min

iShares MSCI BIC ETF (BKF)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
36,58+0,40 (+1,10%)
Al cierre: 11:52AM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202436,3536,5936,3536,5836,581100
02 jul 202436,0536,1836,0336,1836,182500
01 jul 202436,0836,1136,0036,0536,053100
28 jun 202435,9335,9635,7935,8835,883900
27 jun 202435,8335,8335,8235,8235,821600
26 jun 202436,0636,0636,0436,0436,041000
25 jun 202435,9936,0035,9836,0036,001300
24 jun 202436,1536,2736,1536,2236,222400
21 jun 202435,9935,9935,8635,9635,96900
20 jun 202436,2736,2736,0736,1836,1811.800
18 jun 202436,1236,2336,1236,2236,223600
17 jun 202436,0636,2336,0136,1336,134600
14 jun 202435,9636,1435,9636,0436,043400
13 jun 202436,1436,1436,0136,0336,032300
12 jun 202436,2036,2035,9735,9735,975800
11 jun 202436,0536,0535,8435,9135,911100
11 jun 20240.16 Dividendo
10 jun 202436,0636,2836,0636,2336,071600
07 jun 202436,2636,2836,1136,1135,951700
06 jun 202436,3236,4236,3036,4236,26700
05 jun 202436,0636,2336,0636,2336,072400
04 jun 202435,7535,8235,6135,7435,581900
03 jun 202436,6136,6136,4436,4536,29700
31 may 202435,9435,9435,7435,9335,773400
30 may 202436,2836,3536,2836,3536,193000
29 may 202436,2436,3136,2436,3136,15300
28 may 202436,8936,8936,7036,7236,561700
24 may 202436,8936,9436,8336,8336,674000
23 may 202437,0937,1436,8036,8036,642000
22 may 202437,1337,1337,0237,0636,902300
21 may 202437,3737,3737,2537,3037,147300
20 may 202437,7337,7837,6537,6637,492800
17 may 202437,6337,8837,6337,8237,658900
16 may 202437,2737,6037,2737,5837,4111.600
15 may 202437,0337,0936,8437,0836,924200
14 may 202436,7836,9936,7836,9336,778900
13 may 202436,7336,9236,7336,9236,76500
10 may 202436,4036,4036,3936,3936,23800
09 may 202436,2336,3236,2136,3236,163400
08 may 202436,0736,0736,0736,0735,91700
07 may 202436,1936,2436,1936,2136,054300
06 may 202436,4836,5136,4436,4436,281500
03 may 202436,5336,5936,3836,5636,4013.400
02 may 202435,9236,5635,9236,4636,302900
01 may 202435,2435,3035,2335,2335,071000
30 abr 202435,2635,2635,1135,1134,951600
29 abr 202435,4535,5835,4535,5835,422900
26 abr 202435,3335,4635,3035,3635,202400
25 abr 202434,7734,9134,7734,9134,761000
24 abr 202434,7734,7834,7034,7734,622200
23 abr 202434,3034,5034,3034,5034,352800
22 abr 202433,9534,2533,9534,2534,102500
19 abr 202433,7233,7733,7033,7733,62400
18 abr 202433,6833,7433,6233,6633,512200
17 abr 202433,4733,6133,3833,5233,376400
16 abr 202433,5333,5333,3533,4533,304600
15 abr 202433,9533,9533,6933,7033,553600
12 abr 202434,2434,2433,8433,8433,693000
11 abr 202434,6134,6134,6134,6134,462200
10 abr 202434,4534,4934,3934,4934,341800
09 abr 202434,7134,7534,7134,7534,60300
08 abr 202434,4934,6534,4934,5734,42400
05 abr 202434,2934,3534,2934,3234,17700
04 abr 202434,7334,7534,3934,3934,242400
03 abr 202434,3534,5234,3034,5134,362300
02 abr 202434,5734,5734,4934,5134,362000
01 abr 202434,5034,5034,3634,4134,261900
28 mar 202434,2134,2734,1334,1333,984700
27 mar 202433,8434,0033,8434,0033,851800
26 mar 202433,9733,9733,8733,8733,723100
25 mar 202433,8333,8633,8233,8233,671200
22 mar 202433,8233,8733,8233,8333,681900
21 mar 202434,3434,3434,1634,2334,082200
20 mar 202434,2434,3534,2434,3034,15700
19 mar 202434,0734,0733,7933,9733,825700
18 mar 202434,3234,3234,1734,2334,082400
15 mar 202434,0934,2534,0534,2534,10192.500
14 mar 202434,2634,2634,0434,0933,949300
13 mar 202434,4434,4434,3134,3134,16900
12 mar 202434,4434,5934,4434,4734,322800
11 mar 202434,2534,2534,1734,1734,021200
08 mar 202433,9033,9433,8833,9033,752300
07 mar 202433,8433,9433,8433,9433,791400
06 mar 202434,1334,1333,9633,9733,822600
05 mar 202433,6533,6633,6133,6133,4613.500
04 mar 202434,0034,0033,8833,8933,741900
01 mar 202434,1334,2534,0934,2334,081900
29 feb 202433,6933,8033,6833,7333,583300
28 feb 202433,8233,8233,7033,7233,571200
27 feb 202434,4634,4834,4234,4534,302400
26 feb 202434,1434,1434,0834,1033,952100
23 feb 202434,2934,3434,1934,1934,043000
22 feb 202434,1734,2134,0734,2134,063900
21 feb 202433,8733,8733,8133,8633,712000
20 feb 202433,7833,7833,5233,6033,451600
16 feb 202433,6033,7333,5333,6233,476900
15 feb 202433,1233,3033,1233,3033,154100
14 feb 202433,0533,1332,9633,1032,951000
13 feb 202432,8132,8132,4932,5532,4111.200
12 feb 202432,9233,3532,9233,1733,028700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...