Mercados españoles cerrados

iShares Russell Mid-Cap Index Instl (BRMIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
14,18-0,13 (-0,91%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202414,1814,1814,1814,1814,18-
13 jun 202414,3114,3114,3114,3114,31-
12 jun 202414,3914,3914,3914,3914,39-
11 jun 202414,2414,2414,2414,2414,24-
10 jun 202414,2914,2914,2914,2914,29-
07 jun 202414,2114,2114,2114,2114,21-
06 jun 202414,2914,2914,2914,2914,29-
05 jun 202414,3414,3414,3414,3414,34-
04 jun 202414,2014,2014,2014,2014,20-
03 jun 202414,2914,2914,2914,2914,29-
31 may 202414,3914,3914,3914,3914,39-
30 may 202414,2614,2614,2614,2614,26-
29 may 202414,1914,1914,1914,1914,19-
28 may 202414,3714,3714,3714,3714,37-
24 may 202414,4814,4814,4814,4814,48-
23 may 202414,3514,3514,3514,3514,35-
22 may 202414,5514,5514,5514,5514,55-
21 may 202414,6214,6214,6214,6214,62-
20 may 202414,6414,6414,6414,6414,64-
17 may 202414,6314,6314,6314,6314,63-
16 may 202414,6114,6114,6114,6114,61-
15 may 202414,6814,6814,6814,6814,68-
14 may 202414,5414,5414,5414,5414,54-
13 may 202414,4514,4514,4514,4514,45-
10 may 202414,4814,4814,4814,4814,48-
09 may 202414,4614,4614,4614,4614,46-
08 may 202414,3314,3314,3314,3314,33-
07 may 202414,3614,3614,3614,3614,36-
06 may 202414,3614,3614,3614,3614,36-
03 may 202414,1914,1914,1914,1914,19-
02 may 202414,0914,0914,0914,0914,09-
01 may 202413,9713,9713,9713,9713,97-
30 abr 202413,9913,9913,9913,9913,99-
29 abr 202414,2314,2314,2314,2314,23-
26 abr 202414,1414,1414,1414,1414,14-
25 abr 202414,1014,1014,1014,1014,10-
24 abr 202414,1314,1314,1314,1314,13-
23 abr 202414,1114,1114,1114,1114,11-
22 abr 202413,9413,9413,9413,9413,94-
19 abr 202413,8213,8213,8213,8213,82-
18 abr 202413,8213,8213,8213,8213,82-
17 abr 202413,8413,8413,8413,8413,84-
16 abr 202413,9113,9113,9113,9113,91-
15 abr 202413,9913,9913,9913,9913,99-
12 abr 202414,1614,1614,1614,1614,16-
11 abr 202414,3914,3914,3914,3914,39-
10 abr 202414,3914,3914,3914,3914,39-
10 abr 20240.042 Dividendo
09 abr 202414,6714,6714,6714,6714,63-
08 abr 202414,6414,6414,6414,6414,60-
05 abr 202414,5914,5914,5914,5914,55-
04 abr 202414,4514,4514,4514,4514,41-
03 abr 202414,6214,6214,6214,6214,58-
02 abr 202414,5714,5714,5714,5714,53-
01 abr 202414,7214,7214,7214,7214,68-
28 mar 202414,8314,8314,8314,8314,79-
27 mar 202414,7714,7714,7714,7714,73-
26 mar 202414,5614,5614,5614,5614,52-
25 mar 202414,5714,5714,5714,5714,53-
22 mar 202414,5914,5914,5914,5914,55-
21 mar 202414,6914,6914,6914,6914,65-
20 mar 202414,5614,5614,5614,5614,52-
19 mar 202414,4014,4014,4014,4014,36-
18 mar 202414,3214,3214,3214,3214,28-
15 mar 202414,2914,2914,2914,2914,25-
14 mar 202414,3114,3114,3114,3114,27-
13 mar 202414,4614,4614,4614,4614,42-
12 mar 202414,4514,4514,4514,4514,41-
11 mar 202414,4014,4014,4014,4014,36-
08 mar 202414,4114,4114,4114,4114,37-
07 mar 202414,4714,4714,4714,4714,43-
06 mar 202414,3414,3414,3414,3414,30-
05 mar 202414,2314,2314,2314,2314,19-
04 mar 202414,3414,3414,3414,3414,30-
01 mar 202414,3014,3014,3014,3014,26-
29 feb 202414,2114,2114,2114,2114,17-
28 feb 202414,1214,1214,1214,1214,08-
27 feb 202414,1114,1114,1114,1114,07-
26 feb 202414,0414,0414,0414,0414,00-
23 feb 202414,0714,0714,0714,0714,03-
22 feb 202414,0214,0214,0214,0213,98-
21 feb 202413,8513,8513,8513,8513,81-
20 feb 202413,8513,8513,8513,8513,81-
16 feb 202413,9213,9213,9213,9213,88-
15 feb 202414,0014,0014,0014,0013,96-
14 feb 202413,8313,8313,8313,8313,79-
13 feb 202413,6313,6313,6313,6313,59-
12 feb 202413,9013,9013,9013,9013,86-
09 feb 202413,8313,8313,8313,8313,79-
08 feb 202413,7813,7813,7813,7813,74-
07 feb 202413,7013,7013,7013,7013,66-
06 feb 202413,6213,6213,6213,6213,58-
05 feb 202413,5213,5213,5213,5213,48-
02 feb 202413,6613,6613,6613,6613,62-
01 feb 202413,6313,6313,6313,6313,59-
31 ene 202413,4613,4613,4613,4613,42-
30 ene 202413,6713,6713,6713,6713,63-
29 ene 202413,6913,6913,6913,6913,65-
26 ene 202413,5713,5713,5713,5713,53-
25 ene 202413,5713,5713,5713,5713,53-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...