Mercados españoles abiertos en 4 hrs 52 min

iShares Cohen & Steers REIT ETF (ICF)

Cboe US - Cboe US Precio demorado. Divisa en USD
Añadir a la lista de favoritos
54,47+0,37 (+0,68%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202454,7955,3454,3654,4754,47202.945
02 may 202453,7354,1553,2154,1054,1094.300
01 may 202453,1654,2153,0653,2853,28121.900
30 abr 202453,9254,0653,1853,2353,23217.600
29 abr 202453,8154,3353,8154,2154,2198.200
26 abr 202453,7754,1753,5853,5853,5878.000
25 abr 202453,4153,7453,0853,6253,62124.600
24 abr 202453,5453,9853,2253,8653,8696.300
23 abr 202453,3854,0053,3853,8053,8085.000
22 abr 202453,2253,4652,8153,3653,3685.600
19 abr 202452,7353,1752,7052,9852,98409.800
18 abr 202452,7652,8852,3952,7052,70127.700
17 abr 202452,8353,0752,5152,5452,54156.100
16 abr 202453,1053,3652,6752,7852,78212.500
15 abr 202454,6854,7853,2753,5853,58135.200
12 abr 202454,7554,8754,2654,4654,46105.900
11 abr 202455,2155,4454,5955,0055,00173.800
10 abr 202455,9455,9454,6755,0355,03209.300
09 abr 202456,6457,2556,6457,2457,24104.100
08 abr 202456,1156,5256,0856,4956,4970.100
05 abr 202455,5556,0755,3555,9455,94108.200
04 abr 202456,4556,7455,4755,6055,60102.900
03 abr 202455,8956,1255,7056,0056,00150.800
02 abr 202456,2456,2955,8356,0156,01140.400
01 abr 202457,7757,7756,5956,6756,67419.400
28 mar 202457,3057,7857,3057,7057,70134.700
27 mar 202456,2557,2756,1557,2557,25180.000
26 mar 202456,1656,2055,7655,8255,82119.700
25 mar 202456,3756,5456,0156,0156,0196.000
22 mar 202456,8157,0056,2556,2656,2681.000
21 mar 202456,9857,3156,6256,9556,9599.300
21 mar 20240.255 Dividendo
20 mar 202456,3757,2256,2357,0456,79166.400
19 mar 202456,8557,0556,5456,9056,6593.800
18 mar 202457,0357,1656,8056,8856,63107.000
15 mar 202456,9657,1156,6156,9156,66120.100
14 mar 202457,8857,8856,6157,1156,85100.800
13 mar 202458,1858,5557,8857,9957,73129.900
12 mar 202458,3758,5457,8458,3158,0575.700
11 mar 202458,5359,0058,2458,4558,19149.600
08 mar 202458,6758,9158,4958,7558,4972.600
07 mar 202458,3358,5057,8158,1557,89100.000
06 mar 202458,0758,3257,7758,0657,80162.500
05 mar 202458,3858,7557,5957,8557,59120.200
04 mar 202457,7658,6057,3658,5558,29135.600
01 mar 202457,1357,7856,5257,7457,48391.400
29 feb 202457,1457,5557,0157,2356,97188.500
28 feb 202455,9457,0755,8456,7756,52129.600
27 feb 202456,3056,6756,0456,2055,95148.500
26 feb 202456,7756,9356,0556,0955,84118.100
23 feb 202456,8457,0656,6656,7356,48151.200
22 feb 202456,8057,0356,6256,7756,52124.800
21 feb 202456,2756,7556,2756,7156,46103.200
20 feb 202456,1156,5455,8656,2856,03130.600
16 feb 202456,1756,5955,9156,3156,06133.600
15 feb 202455,9456,8855,9456,7856,5381.300
14 feb 202455,3055,8555,1355,5255,27161.300
13 feb 202455,0455,1554,4455,1254,87175.700
12 feb 202456,3356,6556,0656,1955,94117.300
09 feb 202456,2856,4255,8256,4056,15104.300
08 feb 202455,6856,3855,6856,2756,02130.000
07 feb 202456,0756,1955,5455,9055,65245.100
06 feb 202455,3156,0355,1355,9555,70153.700
05 feb 202455,7455,8755,0755,1354,88149.200
02 feb 202456,4956,6855,4156,3056,05202.000
01 feb 202456,2057,0655,7257,0456,79487.500
31 ene 202456,4657,1555,8856,0655,81184.600
30 ene 202456,7056,9156,3356,4456,19137.700
29 ene 202456,6357,0056,4256,9156,66274.100
26 ene 202456,9556,9956,4356,5756,32102.900
25 ene 202456,7456,9856,5356,7956,54212.800
24 ene 202457,4357,4355,9956,0155,76108.700
23 ene 202457,2957,5456,6556,8756,6295.700
22 ene 202457,1657,8156,9857,2156,95169.300
19 ene 202456,4757,2156,2056,9956,74157.800
18 ene 202457,0457,1456,1056,4156,16139.900
17 ene 202457,3157,9256,3156,8556,60193.800
16 ene 202457,8858,2657,7757,9157,65187.500
12 ene 202458,3058,5357,9758,2557,9976.000
11 ene 202458,1558,2557,6357,8557,5994.400
10 ene 202458,3958,6458,2458,4058,1476.900
09 ene 202458,3458,5257,9058,2758,01100.000
08 ene 202457,7758,7157,7758,6658,40137.400
05 ene 202457,8258,3457,3557,8457,58119.100
04 ene 202458,0558,3657,7457,9857,72103.100
03 ene 202459,1359,1357,9558,0257,76160.800
02 ene 202458,6059,4258,4759,3859,11502.900
29 dic 202359,3459,3458,6758,7358,4780.900
28 dic 202358,8859,3958,8859,3959,12114.100
27 dic 202358,7859,0558,5259,0258,76143.600
26 dic 202358,2858,8358,2258,7058,4497.300
22 dic 202358,3358,7058,0058,2357,97159.200
21 dic 202358,0258,1957,4858,1157,85184.100
20 dic 202358,3958,7557,5757,5857,32235.100
20 dic 20230.548 Dividendo
19 dic 202358,6359,0358,6358,8858,07123.300
18 dic 202358,8758,9558,4458,4657,66159.500
15 dic 202359,2559,2558,1458,6757,86151.500
14 dic 202358,8659,8558,8659,4258,60271.400
13 dic 202356,0358,2255,9457,9957,19204.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...