Mercados españoles abiertos en 3 hrs 16 min

iShares North American Natural Resources ETF (IGE)

Cboe US - Cboe US Precio demorado. Divisa en USD
Añadir a la lista de favoritos
44,60+0,10 (+0,22%)
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 202444,7544,7544,2044,6044,6078.895
02 may 202444,3544,7144,2144,5044,5082.300
01 may 202444,6344,7443,9644,1544,15164.700
30 abr 202445,8245,8244,6344,6344,63344.700
29 abr 202445,7746,1445,7746,0946,0964.400
26 abr 202445,7245,9145,4145,7745,77141.200
25 abr 202445,3645,9945,1945,8645,8692.700
24 abr 202445,1245,4845,0345,4645,46110.200
23 abr 202444,9345,4144,7545,3745,37146.500
22 abr 202444,8645,4444,4145,1545,151.328.000
19 abr 202444,6145,3244,5945,0345,03161.200
18 abr 202444,8244,9444,4544,6444,64232.000
17 abr 202444,6745,1544,4344,6544,65202.600
16 abr 202444,8745,0344,3744,7244,72158.700
15 abr 202445,8246,0045,0545,1345,13280.300
12 abr 202446,6046,8845,3845,5845,58139.100
11 abr 202446,5446,5445,7646,2846,2860.200
10 abr 202446,0946,5445,9646,4346,43133.600
09 abr 202446,4746,6646,0746,4246,42160.100
08 abr 202446,4846,6946,1846,2746,27178.000
05 abr 202446,0746,6045,9246,5046,5073.200
04 abr 202446,1546,3845,8746,0146,0150.700
03 abr 202445,8546,2245,8446,1946,19282.000
02 abr 202445,5045,7545,2445,7345,73192.200
01 abr 202445,2745,3744,8545,3145,31457.100
28 mar 202444,7545,0644,5844,9944,9955.700
27 mar 202443,9144,4943,8744,4944,4970.000
26 mar 202444,3644,4143,9543,9643,9650.100
25 mar 202443,8944,5143,8944,2444,2466.300
22 mar 202444,0244,1243,8343,8943,8960.300
21 mar 202443,8944,1943,8944,0844,08110.900
21 mar 20240.223 Dividendo
20 mar 202443,7044,2343,6044,1043,88115.500
19 mar 202443,3843,9143,3843,8843,66225.100
18 mar 202443,5843,6743,2943,5543,3384.100
15 mar 202443,3143,6543,3143,4543,23170.600
14 mar 202443,1843,3443,0543,3143,09154.300
13 mar 202442,7843,3542,7843,1442,92172.000
12 mar 202442,4842,5842,2542,5042,2971.500
11 mar 202442,0742,5541,9242,5442,32103.600
08 mar 202442,1242,2941,9542,1241,91108.400
07 mar 202441,8442,2841,7242,1141,90137.900
06 mar 202441,7942,0241,5941,6541,44190.600
05 mar 202441,2541,7541,2541,4841,27112.900
04 mar 202441,5241,6041,2941,3141,1056.200
01 mar 202441,1641,6341,1641,4941,2835.800
29 feb 202440,7241,0340,7240,9040,6986.300
28 feb 202440,6940,8840,4640,5640,3550.000
27 feb 202440,8640,9240,5940,6940,4850.400
26 feb 202440,7040,9740,5040,7540,5455.600
23 feb 202440,6840,8740,4140,8040,5955.800
22 feb 202440,7241,0440,5940,8840,6782.600
21 feb 202440,2540,8940,2540,8940,6869.200
20 feb 202440,4840,5340,1640,2340,03121.600
16 feb 202440,4740,8040,4240,5340,3369.500
15 feb 202439,4440,5239,4440,4440,2465.500
14 feb 202439,5139,6239,1239,3639,1678.600
13 feb 202439,7739,7739,0439,3039,1061.000
12 feb 202439,5440,0839,5439,9539,7572.300
09 feb 202439,9540,0339,4639,5239,32187.000
08 feb 202439,6640,0339,6639,9339,7378.400
07 feb 202439,8139,8139,4939,6939,4956.200
06 feb 202439,5839,8839,4839,6339,43136.500
05 feb 202439,6039,6339,1139,4639,26156.100
02 feb 202440,0740,0739,5739,8239,6276.100
01 feb 202440,1640,4239,7740,0739,87162.100
31 ene 202440,6340,6339,9239,9239,7271.500
30 ene 202440,0340,6439,9240,6140,40560.200
29 ene 202440,2340,3339,8740,3340,1393.000
26 ene 202440,0040,3039,8640,2940,0963.600
25 ene 202439,6740,0839,4740,0839,8860.900
24 ene 202439,4039,5339,1539,3939,1966.100
23 ene 202438,9139,3638,9139,1038,9071.500
22 ene 202438,7639,0338,6038,9538,7560.400
19 ene 202438,7538,8738,5638,8738,67233.400
18 ene 202438,8338,8338,3938,7538,5548.400
17 ene 202438,8039,0438,6438,7338,5350.000
16 ene 202439,9239,9839,1639,1838,9865.200
12 ene 202440,4440,4439,9840,1239,9281.600
11 ene 202439,9439,9439,5739,7039,50226.200
10 ene 202440,0740,0739,5839,6939,49335.400
09 ene 202440,5940,5939,8739,9939,7966.600
08 ene 202440,2140,5539,8440,5540,34183.000
05 ene 202441,0041,1140,6340,8140,6075.700
04 ene 202441,3441,4640,6940,7340,52101.700
03 ene 202440,7041,3540,6541,2141,0090.700
02 ene 202440,8341,2040,7640,9040,6960.300
29 dic 202340,8440,9240,6440,7240,5164.600
28 dic 202341,2241,3740,8740,8840,6782.100
27 dic 202341,5741,6541,2941,4041,1985.000
26 dic 202341,3841,6641,3441,5441,3335.400
22 dic 202341,2141,4641,0641,1240,9156.800
21 dic 202340,7340,9540,6540,9540,7440.900
20 dic 202341,3041,4140,6240,6340,4256.300
20 dic 20230.316 Dividendo
19 dic 202341,0341,4741,0341,4640,9456.300
18 dic 202341,0641,4140,9240,9240,4059.400
15 dic 202340,8040,8040,4940,6140,1070.000
14 dic 202340,2741,0440,2740,9340,41126.400
13 dic 202339,0339,8538,9539,8539,35178.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...