Mercados españoles abiertos en 8 hrs

Ishares Copper And Metals Mining ETF (ICOP)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
31,64-0,63 (-1,95%)
Al cierre: 04:00PM EDT
31,80 +0,16 (+0,51%)
Después del cierre: 05:24PM EDT
Intervalo de fechas:
15 jul 2023 - 15 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 jul 202432,2132,0331,5931,6431,6443.192
12 jul 202432,2132,3732,0032,2732,2731.300
11 jul 202432,0632,0631,6231,7431,7414.600
10 jul 202431,5731,9331,5731,8431,8417.600
09 jul 202431,5831,7331,4931,5631,5647.800
08 jul 202431,8731,8731,4131,5431,5439.700
05 jul 202432,1032,3931,7832,0132,0159.000
03 jul 202431,1231,8131,1231,5831,5835.500
02 jul 202430,1630,4430,0930,3230,3236.000
01 jul 202430,3330,6630,1830,2830,2827.200
28 jun 202430,4130,7229,9330,1730,17130.000
27 jun 202430,4530,4530,0030,0230,029300
26 jun 202430,0330,4530,0330,4530,457200
25 jun 202430,3530,3530,0330,0330,0313.800
24 jun 202429,9930,5929,9730,4630,4612.600
21 jun 202429,8729,9029,6429,7029,7029.000
20 jun 202429,9030,3029,9030,3030,3030.300
18 jun 202428,8329,5228,7029,4929,4940.000
17 jun 202429,0029,1328,6428,9928,99119.000
14 jun 202429,1229,4229,0029,3229,3223.900
13 jun 202429,6629,6629,2929,3729,3725.200
12 jun 202430,5830,6929,6529,7229,7218.500
11 jun 202429,8929,8929,5529,8029,8031.100
11 jun 20240.054 Dividendo
10 jun 202430,2230,5430,0930,5430,4926.800
07 jun 202430,5830,5829,9530,0029,9536.500
06 jun 202430,7531,2730,6931,2731,2141.300
05 jun 202430,2730,7230,2730,7130,6616.800
04 jun 202430,9830,9829,9130,2030,1559.100
03 jun 202432,1632,2131,4031,5631,5041.200
31 may 202432,3532,5131,6532,2132,1638.800
30 may 202432,1632,3731,9732,2832,2265.800
29 may 202432,8932,8932,4432,4932,4354.600
28 may 202433,2933,4933,0133,3133,2550.800
24 may 202432,3932,7432,3932,6032,5433.400
23 may 202432,9732,9731,9232,0431,99128.900
22 may 202434,0434,0431,7432,5732,5191.600
21 may 202435,0935,0934,6134,7634,69121.800
20 may 202434,6335,4134,4835,4135,35122.900
17 may 202433,6234,7233,6234,6034,5485.300
16 may 202433,1133,2032,8933,0633,0037.000
15 may 202433,5033,5332,6733,1433,0866.100
14 may 202432,6533,3432,6533,2033,1449.400
13 may 202432,5032,5432,2532,3832,3217.200
10 may 202432,4232,7032,2532,3032,2420.000
09 may 202431,4732,2331,4732,1332,0811.500
08 may 202431,4431,5431,2531,4431,3824.500
07 may 202431,8831,9131,7531,7831,7219.000
06 may 202431,9031,9031,5931,8031,7413.400
03 may 202431,2831,4031,0931,4031,3413.900
02 may 202430,7030,8330,3530,7330,6716.500
01 may 202430,8231,2330,5030,6830,6215.700
30 abr 202431,6331,6330,7930,8030,7515.500
29 abr 202431,9032,2831,6032,2832,2219.000
26 abr 202431,0631,8431,0531,8031,7426.100
25 abr 202429,8530,8029,8530,6130,5625.600
24 abr 202429,6429,8129,5529,7829,7315.700
23 abr 202429,5529,6929,3929,5529,5026.900
22 abr 202430,1330,3029,6530,0830,0264.200
19 abr 202430,7130,8330,4030,4830,4332.400
18 abr 202430,6130,7530,4730,6530,609200
17 abr 202430,5130,9030,1430,2230,1716.400
16 abr 202429,8529,9229,1129,8829,8323.000
15 abr 202430,7730,8330,2030,3430,2918.700
12 abr 202431,2431,3530,0530,1830,13101.500
11 abr 202430,9430,9430,3630,7630,7120.100
10 abr 202430,6031,1030,3130,8430,7852.200
09 abr 202430,9631,4530,9631,3631,3061.400
08 abr 202430,4430,7330,1930,5230,4734.400
05 abr 202429,7729,9829,5629,9329,8745.800
04 abr 202430,0130,4229,6129,6629,6136.300
03 abr 202429,2729,7029,2729,6529,6017.300
02 abr 202428,9429,1028,8529,0729,0115.700
01 abr 202428,8128,9928,6128,7528,7017.000
28 mar 202428,0128,5428,0128,4528,406900
27 mar 202427,3327,8827,3327,8827,834400
26 mar 202427,6027,6427,3427,3427,293800
25 mar 202427,7227,9027,6027,6227,574600
22 mar 202427,7827,8627,7527,7527,708200
21 mar 202428,1728,3327,8727,9827,935900
20 mar 202427,2028,0227,2027,9727,925700
19 mar 202427,4627,4727,2127,3027,2510.100
18 mar 202428,0428,0427,7327,7327,688600
15 mar 202427,3428,0127,3427,9127,8610.000
14 mar 202427,2227,4726,9827,0827,0423.600
13 mar 202426,0027,2626,0027,1827,1419.100
12 mar 202425,7525,7525,5725,6025,5526.600
11 mar 202425,4925,8025,4825,6625,6112.700
08 mar 202425,7025,8925,5125,5425,4923.300
07 mar 202425,6225,9825,6225,6825,633300
06 mar 202425,0325,3225,0125,0324,992100
05 mar 202424,7724,7824,5524,5524,511200
04 mar 202424,6625,0624,6624,8624,825900
01 mar 202424,5224,7224,4224,6324,596100
29 feb 202424,4524,5524,4424,4524,414300
28 feb 202424,1424,2724,0924,0924,0522.000
27 feb 202424,4624,5824,4624,5824,5417.500
26 feb 202424,1924,2524,1024,2324,191600
23 feb 202424,6624,6624,6624,6624,621000
22 feb 202424,5724,7024,3324,5424,509000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...