Mercados españoles abiertos en 1 hr 58 mins

iShares Global Clean Energy ETF (ICLN)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
13,10-0,07 (-0,53%)
Al cierre: 04:00PM EDT
13,50 +0,40 (+3,05%)
Después del cierre: 07:36PM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202413,1713,3813,0613,1013,103.552.200
17 abr 202413,1113,2813,0513,1713,173.401.000
16 abr 202413,1513,1913,0113,0613,064.998.100
15 abr 202413,5413,5813,2113,2313,235.572.200
12 abr 202413,7313,9013,5013,5313,535.430.300
11 abr 202413,9714,0413,6913,8813,883.405.000
10 abr 202413,7413,8713,6513,8113,814.699.200
09 abr 202413,9514,2013,9314,2014,204.227.100
08 abr 202413,7413,9013,7213,7713,773.910.400
05 abr 202413,7013,7713,5913,6713,673.232.000
04 abr 202413,9814,2013,8013,8213,822.692.000
03 abr 202413,6713,8313,5513,8313,833.256.200
02 abr 202413,9113,9113,6813,7413,745.033.400
01 abr 202414,0114,1013,9013,9713,973.284.300
28 mar 202414,0014,1513,9413,9813,982.876.900
27 mar 202413,5214,0013,5113,9913,996.162.700
26 mar 202413,6013,6813,4713,4713,474.266.800
25 mar 202413,6913,7813,5713,5713,573.223.500
22 mar 202413,7913,7913,6413,6913,692.507.600
21 mar 202413,7513,9113,6713,7413,742.799.200
20 mar 202413,4113,7913,3713,7213,723.665.000
19 mar 202413,4013,4613,3613,4213,421.883.100
18 mar 202413,4613,5613,3613,4913,492.841.900
15 mar 202413,5113,5513,3513,4213,423.633.200
14 mar 202413,8113,8413,4213,5113,513.319.600
13 mar 202413,8813,9113,6813,7013,703.167.800
12 mar 202414,2114,2313,8813,9413,943.744.700
11 mar 202414,3614,5414,2814,3214,322.701.700
08 mar 202414,3614,5414,3214,3414,343.690.200
07 mar 202414,1714,3114,1414,2714,272.398.400
06 mar 202414,1014,1713,9414,0814,082.503.900
05 mar 202413,8214,0013,8013,8713,872.206.300
04 mar 202414,1214,1213,8413,9113,913.810.500
01 mar 202413,9614,1913,8714,1314,132.745.000
29 feb 202413,9414,1013,7913,9113,913.053.100
28 feb 202413,7713,8813,6613,6813,683.052.400
27 feb 202413,8213,8713,7313,8313,833.315.200
26 feb 202413,6313,8013,5713,6913,694.601.700
23 feb 202413,8013,8213,6513,6813,684.172.100
22 feb 202414,1214,1313,8313,8313,833.380.900
21 feb 202414,0814,2014,0414,1514,153.308.800
20 feb 202414,3614,4414,2414,3114,314.391.700
16 feb 202414,5314,6714,4514,5114,515.313.000
15 feb 202414,6214,8314,5614,7314,734.258.600
14 feb 202414,3314,5214,2614,5114,513.820.100
13 feb 202414,1714,3514,0314,1214,125.693.400
12 feb 202414,4114,7714,3614,6414,646.203.300
09 feb 202414,1814,4314,1514,3914,395.095.200
08 feb 202414,2114,2414,0814,1814,183.019.400
07 feb 202414,3014,4414,1114,2614,265.565.200
06 feb 202413,6613,9113,6113,9113,912.818.900
05 feb 202413,7413,7513,5113,6713,674.759.700
02 feb 202413,9814,0213,8113,9813,983.799.300
01 feb 202414,1414,3614,0114,2514,254.473.800
31 ene 202413,9114,3013,8013,8113,815.255.400
30 ene 202413,9113,9913,8113,8613,862.419.900
29 ene 202413,8614,0713,7014,0714,073.184.300
26 ene 202413,9814,0713,8613,8713,872.225.600
25 ene 202414,0214,0613,7814,0014,003.117.700
24 ene 202414,3214,3613,9413,9413,942.201.300
23 ene 202414,1414,2113,9214,0714,073.054.100
22 ene 202413,7714,2213,7213,9013,903.623.300
19 ene 202413,7713,7913,4913,7613,764.393.400
18 ene 202413,8713,8813,6913,7713,773.770.200
17 ene 202413,7313,7713,6213,7113,714.477.400
16 ene 202414,3614,3814,0214,0314,0310.521.800
12 ene 202414,7514,8814,5114,5414,542.612.800
11 ene 202414,7714,7914,4714,6514,656.935.900
10 ene 202414,8914,9314,6814,8514,857.504.700
09 ene 202414,7514,9414,7014,8514,852.416.900
08 ene 202414,8114,9514,7114,9014,903.119.300
05 ene 202414,7615,0714,7014,8014,803.789.800
04 ene 202414,9915,0114,8314,8514,853.894.400
03 ene 202415,1015,1314,8215,0415,044.564.700
02 ene 202415,3415,6615,3015,3915,394.067.800
29 dic 202315,7815,7815,5615,5715,573.291.900
28 dic 202315,6215,8115,6115,7315,733.091.700
27 dic 202315,6615,7015,5915,6415,642.918.700
26 dic 202315,3715,6415,3715,6015,603.208.900
22 dic 202315,4015,4915,3015,3915,392.675.800
21 dic 202315,2015,4215,1815,3715,378.553.700
20 dic 202315,3015,3514,8914,8914,8910.795.700
20 dic 20230.123 Dividendo
19 dic 202315,2715,5115,1515,5015,384.400.200
18 dic 202315,1115,2914,9915,0914,974.347.300
15 dic 202315,2415,4015,1215,3015,187.214.400
14 dic 202314,8315,3914,8115,1915,077.358.600
13 dic 202313,7514,4913,7114,4914,386.208.600
12 dic 202314,0314,0513,7013,8913,784.558.800
11 dic 202314,0314,1714,0114,1314,023.400.700
08 dic 202314,2314,3514,0114,0913,982.718.900
07 dic 202314,2514,3014,1614,2514,142.659.400
06 dic 202314,4614,5014,2014,2114,104.509.700
05 dic 202314,4514,5414,3514,3914,283.233.800
04 dic 202314,5214,6814,4814,5414,424.470.500
01 dic 202314,1214,5914,0314,5914,473.039.200
30 nov 202314,1314,2714,0114,2114,102.900.000
29 nov 202314,0914,2714,0614,1013,994.566.900
28 nov 202313,7313,9913,6713,9513,843.638.000
27 nov 202313,8113,8813,7513,7713,662.791.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...