Mercados españoles cerrados en 5 hrs
IBEX 35
11.786,40 +8,30 (+0,07%) Euro Stoxx 50
4.902,08 -41,30 (-0,84%) Dólar/Euro
1,1162 -0,0004 (-0,03%) Petróleo Brent
74,37 -0,51 (-0,68%) Oro
2.633,70 +19,10 (+0,73%) Bitcoin EUR
56.902,18 +867,45 (+1,55%)
Ishares Copper And Metals Mining ETF (ICOP)
NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
20 sept 2023 - 20 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 19 sept 2024 | 29,86 | 29,99 | 29,76 | 29,92 | 29,92 | 27.600 |
| 18 sept 2024 | 28,83 | 29,51 | 28,67 | 28,77 | 28,77 | 10.400 |
| 17 sept 2024 | 28,65 | 28,86 | 28,59 | 28,75 | 28,75 | 10.400 |
| 16 sept 2024 | 28,74 | 28,74 | 28,40 | 28,60 | 28,60 | 12.200 |
| 13 sept 2024 | 28,26 | 28,50 | 28,26 | 28,37 | 28,37 | 14.100 |
| 12 sept 2024 | 27,34 | 28,12 | 27,34 | 28,05 | 28,05 | 15.600 |
| 11 sept 2024 | 26,87 | 27,19 | 26,55 | 27,19 | 27,19 | 10.900 |
| 10 sept 2024 | 26,37 | 26,61 | 26,29 | 26,61 | 26,61 | 13.000 |
| 09 sept 2024 | 26,74 | 26,82 | 26,66 | 26,66 | 26,66 | 12.600 |
| 06 sept 2024 | 27,10 | 27,10 | 26,34 | 26,37 | 26,37 | 17.500 |
| 05 sept 2024 | 27,39 | 27,51 | 27,13 | 27,15 | 27,15 | 11.600 |
| 04 sept 2024 | 27,19 | 27,46 | 27,14 | 27,18 | 27,18 | 13.200 |
| 03 sept 2024 | 28,38 | 28,38 | 27,20 | 27,28 | 27,28 | 36.400 |
| 30 ago 2024 | 28,98 | 29,18 | 28,78 | 29,18 | 29,18 | 24.300 |
| 29 ago 2024 | 28,87 | 29,03 | 28,77 | 28,87 | 28,87 | 30.000 |
| 28 ago 2024 | 29,28 | 29,28 | 28,67 | 28,82 | 28,82 | 21.200 |
| 27 ago 2024 | 29,89 | 29,97 | 29,76 | 29,82 | 29,82 | 20.600 |
| 26 ago 2024 | 29,95 | 30,16 | 29,72 | 29,88 | 29,88 | 20.200 |
| 23 ago 2024 | 29,19 | 29,64 | 29,08 | 29,64 | 29,64 | 34.200 |
| 22 ago 2024 | 29,12 | 29,12 | 28,70 | 28,80 | 28,80 | 29.100 |
| 21 ago 2024 | 29,19 | 29,33 | 29,04 | 29,32 | 29,32 | 29.800 |
| 20 ago 2024 | 29,17 | 29,24 | 28,76 | 28,84 | 28,84 | 40.800 |
| 19 ago 2024 | 28,96 | 29,20 | 28,83 | 29,16 | 29,16 | 32.600 |
| 16 ago 2024 | 28,46 | 28,76 | 28,38 | 28,69 | 28,69 | 27.800 |
| 15 ago 2024 | 28,07 | 28,58 | 28,07 | 28,51 | 28,51 | 15.000 |
| 14 ago 2024 | 27,68 | 27,72 | 27,42 | 27,60 | 27,60 | 17.700 |
| 13 ago 2024 | 27,50 | 27,78 | 27,44 | 27,74 | 27,74 | 16.900 |
| 12 ago 2024 | 27,59 | 27,74 | 27,41 | 27,67 | 27,67 | 18.600 |
| 09 ago 2024 | 27,36 | 27,58 | 27,24 | 27,38 | 27,38 | 28.500 |
| 08 ago 2024 | 26,70 | 27,28 | 26,58 | 27,20 | 27,20 | 20.000 |
| 07 ago 2024 | 27,27 | 27,32 | 26,43 | 26,50 | 26,50 | 29.500 |
| 06 ago 2024 | 26,79 | 27,30 | 26,45 | 27,00 | 27,00 | 35.000 |
| 05 ago 2024 | 26,01 | 27,04 | 26,00 | 26,80 | 26,80 | 69.100 |
| 02 ago 2024 | 27,94 | 27,94 | 27,36 | 27,61 | 27,61 | 38.500 |
| 01 ago 2024 | 29,09 | 29,23 | 27,92 | 28,10 | 28,10 | 27.700 |
| 31 jul 2024 | 28,81 | 29,45 | 28,75 | 29,31 | 29,31 | 35.400 |
| 30 jul 2024 | 28,42 | 28,64 | 28,25 | 28,30 | 28,30 | 15.300 |
| 29 jul 2024 | 28,66 | 28,76 | 28,45 | 28,64 | 28,64 | 26.500 |
| 26 jul 2024 | 28,83 | 28,85 | 28,58 | 28,81 | 28,81 | 30.800 |
| 25 jul 2024 | 28,36 | 28,64 | 27,97 | 28,45 | 28,45 | 32.700 |
| 24 jul 2024 | 28,75 | 29,11 | 28,45 | 28,45 | 28,45 | 22.000 |
| 23 jul 2024 | 28,72 | 28,72 | 28,31 | 28,70 | 28,70 | 42.700 |
| 22 jul 2024 | 29,21 | 29,23 | 28,90 | 29,11 | 29,11 | 65.200 |
| 19 jul 2024 | 28,89 | 29,27 | 28,89 | 29,23 | 29,23 | 18.000 |
| 18 jul 2024 | 30,20 | 30,20 | 29,07 | 29,16 | 29,16 | 71.700 |
| 17 jul 2024 | 30,75 | 30,91 | 30,34 | 30,44 | 30,44 | 22.400 |
| 16 jul 2024 | 31,25 | 31,25 | 30,72 | 31,16 | 31,16 | 48.900 |
| 15 jul 2024 | 31,93 | 32,03 | 31,59 | 31,64 | 31,64 | 43.300 |
| 12 jul 2024 | 32,21 | 32,37 | 32,00 | 32,27 | 32,27 | 31.300 |
| 11 jul 2024 | 32,06 | 32,06 | 31,62 | 31,74 | 31,74 | 14.600 |
| 10 jul 2024 | 31,57 | 31,93 | 31,57 | 31,84 | 31,84 | 17.600 |
| 09 jul 2024 | 31,58 | 31,73 | 31,49 | 31,56 | 31,56 | 47.800 |
| 08 jul 2024 | 31,87 | 31,87 | 31,41 | 31,54 | 31,54 | 39.700 |
| 05 jul 2024 | 32,10 | 32,39 | 31,78 | 32,01 | 32,01 | 59.000 |
| 03 jul 2024 | 31,12 | 31,81 | 31,12 | 31,58 | 31,58 | 35.500 |
| 02 jul 2024 | 30,16 | 30,44 | 30,09 | 30,32 | 30,32 | 36.000 |
| 01 jul 2024 | 30,33 | 30,66 | 30,18 | 30,28 | 30,28 | 27.200 |
| 28 jun 2024 | 30,41 | 30,72 | 29,93 | 30,17 | 30,17 | 130.000 |
| 27 jun 2024 | 30,45 | 30,45 | 30,00 | 30,02 | 30,02 | 9300 |
| 26 jun 2024 | 30,03 | 30,45 | 30,03 | 30,45 | 30,45 | 7200 |
| 25 jun 2024 | 30,35 | 30,35 | 30,03 | 30,03 | 30,03 | 13.800 |
| 24 jun 2024 | 29,99 | 30,59 | 29,97 | 30,46 | 30,46 | 12.600 |
| 21 jun 2024 | 29,87 | 29,90 | 29,64 | 29,70 | 29,70 | 29.000 |
| 20 jun 2024 | 29,90 | 30,30 | 29,90 | 30,30 | 30,30 | 30.300 |
| 18 jun 2024 | 28,83 | 29,52 | 28,70 | 29,49 | 29,49 | 40.000 |
| 17 jun 2024 | 29,00 | 29,13 | 28,64 | 28,99 | 28,99 | 119.000 |
| 14 jun 2024 | 29,12 | 29,42 | 29,00 | 29,32 | 29,32 | 23.900 |
| 13 jun 2024 | 29,66 | 29,66 | 29,29 | 29,37 | 29,37 | 25.200 |
| 12 jun 2024 | 30,58 | 30,69 | 29,65 | 29,72 | 29,72 | 18.500 |
| 11 jun 2024 | 29,89 | 29,89 | 29,55 | 29,80 | 29,80 | 31.100 |
| 11 jun 2024 | 0.054 Dividendo | |||||
| 10 jun 2024 | 30,22 | 30,54 | 30,09 | 30,54 | 30,49 | 26.800 |
| 07 jun 2024 | 30,58 | 30,58 | 29,95 | 30,00 | 29,95 | 36.500 |
| 06 jun 2024 | 30,75 | 31,27 | 30,69 | 31,27 | 31,21 | 41.300 |
| 05 jun 2024 | 30,27 | 30,72 | 30,27 | 30,71 | 30,66 | 16.800 |
| 04 jun 2024 | 30,98 | 30,98 | 29,91 | 30,20 | 30,15 | 59.100 |
| 03 jun 2024 | 32,16 | 32,21 | 31,40 | 31,56 | 31,50 | 41.200 |
| 31 may 2024 | 32,35 | 32,51 | 31,65 | 32,21 | 32,16 | 38.800 |
| 30 may 2024 | 32,16 | 32,37 | 31,97 | 32,28 | 32,22 | 65.800 |
| 29 may 2024 | 32,89 | 32,89 | 32,44 | 32,49 | 32,43 | 54.600 |
| 28 may 2024 | 33,29 | 33,49 | 33,01 | 33,31 | 33,25 | 50.800 |
| 24 may 2024 | 32,39 | 32,74 | 32,39 | 32,60 | 32,54 | 33.400 |
| 23 may 2024 | 32,97 | 32,97 | 31,92 | 32,04 | 31,99 | 128.900 |
| 22 may 2024 | 34,04 | 34,04 | 31,74 | 32,57 | 32,51 | 91.600 |
| 21 may 2024 | 35,09 | 35,09 | 34,61 | 34,76 | 34,69 | 121.800 |
| 20 may 2024 | 34,63 | 35,41 | 34,48 | 35,41 | 35,35 | 122.900 |
| 17 may 2024 | 33,62 | 34,72 | 33,62 | 34,60 | 34,54 | 85.300 |
| 16 may 2024 | 33,11 | 33,20 | 32,89 | 33,06 | 33,00 | 37.000 |
| 15 may 2024 | 33,50 | 33,53 | 32,67 | 33,14 | 33,08 | 66.100 |
| 14 may 2024 | 32,65 | 33,34 | 32,65 | 33,20 | 33,14 | 49.400 |
| 13 may 2024 | 32,50 | 32,54 | 32,25 | 32,38 | 32,32 | 17.200 |
| 10 may 2024 | 32,42 | 32,70 | 32,25 | 32,30 | 32,24 | 20.000 |
| 09 may 2024 | 31,47 | 32,23 | 31,47 | 32,13 | 32,08 | 11.500 |
| 08 may 2024 | 31,44 | 31,54 | 31,25 | 31,44 | 31,38 | 24.500 |
| 07 may 2024 | 31,88 | 31,91 | 31,75 | 31,78 | 31,72 | 19.000 |
| 06 may 2024 | 31,90 | 31,90 | 31,59 | 31,80 | 31,74 | 13.400 |
| 03 may 2024 | 31,28 | 31,40 | 31,09 | 31,40 | 31,34 | 13.900 |
| 02 may 2024 | 30,70 | 30,83 | 30,35 | 30,73 | 30,67 | 16.500 |
| 01 may 2024 | 30,82 | 31,23 | 30,50 | 30,68 | 30,62 | 15.700 |
| 30 abr 2024 | 31,63 | 31,63 | 30,79 | 30,80 | 30,75 | 15.500 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.