Mercados españoles cerrados en 1 hr 47 mins

iShares Core Dividend Growth ETF (DGRO)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
57,90+0,23 (+0,39%)
A partir del 09:43AM EDT. Mercado abierto.
Intervalo de fechas:
18 jun 2023 - 18 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jun 202457,1657,9057,6857,9057,9083.521
17 jun 202457,1657,7357,0557,6757,671.284.000
14 jun 202457,0857,2256,8457,2257,221.258.200
13 jun 202457,3857,4057,0157,3057,301.145.600
12 jun 202457,6657,6757,1357,2457,24962.600
11 jun 202457,0357,1356,6757,1057,101.006.000
11 jun 20240.293 Dividendo
10 jun 202457,3157,5757,2557,5457,25817.800
07 jun 202457,4257,8357,3157,4257,13789.100
06 jun 202457,4457,6757,3257,4857,19855.400
05 jun 202457,4457,5357,1157,5157,22811.500
04 jun 202457,1457,4257,0157,2957,00843.300
03 jun 202457,6557,6556,9457,3357,042.153.600
31 may 202456,9057,6456,8057,5957,30897.700
30 may 202456,6456,8956,5956,8156,52902.000
29 may 202456,8456,8456,6056,6256,331.428.100
28 may 202457,5657,5657,0257,2156,92975.800
24 may 202457,6557,7657,5257,6257,331.733.600
23 may 202458,2358,2357,4057,4857,191.106.300
22 may 202458,2458,4158,0558,1957,891.361.600
21 may 202458,3058,4458,2658,4058,10860.400
20 may 202458,5458,6158,2658,2957,992.316.600
17 may 202458,4758,5758,3558,5558,25614.300
16 may 202458,4858,5858,3858,4058,10869.700
15 may 202458,1258,4758,1158,4358,131.227.400
14 may 202457,8757,9857,6757,9257,63782.200
13 may 202457,9458,0457,7357,7557,461.808.300
10 may 202457,7657,8557,6957,7757,48809.800
09 may 202457,1857,6357,1557,6257,331.316.200
08 may 202456,9457,2256,9057,1656,871.035.700
07 may 202456,9657,1256,9657,0156,721.711.100
06 may 202456,7156,8156,5856,8156,521.048.800
03 may 202456,5256,5856,1856,4956,201.396.300
02 may 202456,1356,1855,7056,0355,743.031.600
01 may 202455,8556,4055,7155,7855,501.720.500
30 abr 202456,4256,4755,9455,9555,671.399.700
29 abr 202456,4656,6556,3556,6056,311.622.500
26 abr 202456,3256,5256,2656,3456,051.020.800
25 abr 202456,3556,5056,0356,4256,131.434.900
24 abr 202456,3756,6756,2556,5956,301.086.200
23 abr 202456,3156,6456,2356,5456,251.027.600
22 abr 202455,9056,4755,6956,1755,881.366.800
19 abr 202455,4455,8255,4455,7155,431.462.600
18 abr 202455,4255,6555,2055,3055,021.498.500
17 abr 202455,5155,5955,0855,2654,981.272.700
16 abr 202455,6155,6355,1555,2354,953.231.800
15 abr 202456,3656,4455,3755,5155,231.757.200
12 abr 202456,3356,4355,6855,8155,531.472.300
11 abr 202456,7756,8356,2556,5956,301.789.500
10 abr 202456,7556,8856,3556,6156,321.707.200
09 abr 202457,3157,3756,8157,2957,001.312.700
08 abr 202457,1557,2857,0957,1856,891.242.200
05 abr 202456,8257,3256,7557,1356,841.587.700
04 abr 202457,6757,7856,7056,7756,481.177.300
03 abr 202457,4157,5757,2157,3557,061.260.300
02 abr 202457,4857,5557,2857,4457,151.182.200
01 abr 202458,1058,1057,6757,7457,451.266.300
28 mar 202457,9558,1957,8958,0657,761.234.300
27 mar 202457,3957,8857,3857,8857,592.939.800
26 mar 202457,3057,3057,0657,0856,791.497.500
25 mar 202457,2957,3957,1657,1656,871.438.900
22 mar 202457,6057,6957,3057,3257,031.407.200
21 mar 202457,4357,7557,3857,5957,301.964.500
21 mar 20240.311 Dividendo
20 mar 202457,1257,6157,0657,5756,971.257.800
19 mar 202456,8757,2556,8357,2056,601.108.100
18 mar 202456,9457,0756,8156,8756,271.273.300
15 mar 202456,6156,9356,5856,7656,171.515.200
14 mar 202457,2757,3056,6556,9556,351.481.900
13 mar 202457,2557,3557,0257,1856,581.047.900
12 mar 202457,0657,2656,8357,1456,541.534.400
11 mar 202456,6756,9056,4556,9056,301.291.800
08 mar 202456,9157,0156,7256,7356,141.348.700
07 mar 202456,8857,0456,8356,9256,321.670.000
06 mar 202456,5756,8656,4556,6356,041.643.600
05 mar 202456,5056,7256,1456,3355,741.752.400
04 mar 202456,4656,7256,4556,5855,991.180.600
01 mar 202456,2856,5656,1356,5455,951.301.000
29 feb 202456,2956,3656,0156,1855,591.246.100
28 feb 202456,0656,2456,0056,1355,541.185.400
27 feb 202456,0856,1655,9956,1555,561.853.300
26 feb 202456,2856,3856,0456,0755,481.579.600
23 feb 202456,2456,4756,2056,2855,691.272.700
22 feb 202455,7856,2955,7356,1655,571.448.700
21 feb 202455,3555,6255,2555,6155,031.365.400
20 feb 202455,3755,5655,2755,3954,811.413.600
16 feb 202455,5555,7855,3955,4654,881.430.200
15 feb 202455,0955,6255,0955,5955,011.266.000
14 feb 202454,8855,0054,6454,9754,391.907.500
13 feb 202455,0155,0854,3154,6854,112.293.200
12 feb 202455,2055,5655,1655,4354,852.333.400
09 feb 202455,1755,2455,0155,1954,611.662.000
08 feb 202455,1555,2154,9555,1854,601.413.900
07 feb 202455,1455,2154,9655,1154,531.362.300
06 feb 202454,7954,9654,7254,9154,341.286.100
05 feb 202454,8554,9054,5554,7054,131.571.200
02 feb 202454,8755,2854,7055,0354,451.592.100
01 feb 202454,5655,0454,4155,0254,441.971.300
31 ene 202455,1355,2054,4954,5053,932.373.200
30 ene 202454,8455,1654,8155,1254,541.616.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...