Mercados españoles cerrados

iShares Cybersecurity and Tech ETF (IHAK)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
45,95+0,28 (+0,61%)
Al cierre: 04:00PM EDT
45,50 -0,45 (-0,98%)
Después del cierre: 05:29PM EDT
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202445,7746,1645,7745,9545,9578.800
27 jun 202444,5045,6744,5045,6745,67199.600
26 jun 202444,2444,5944,1244,4344,4354.500
25 jun 202444,4844,5344,2544,4644,4641.700
24 jun 202444,3844,6244,3644,4344,4397.500
21 jun 202443,9944,3743,8444,3644,3663.500
20 jun 202444,0344,0943,8343,9643,96129.900
18 jun 202444,4144,4144,1544,1644,1645.900
17 jun 202444,2144,4643,9044,4144,4164.400
14 jun 202444,4144,6044,1444,3944,3948.600
13 jun 202445,1545,1544,3344,5444,5445.600
12 jun 202445,3045,4245,0345,1245,1245.300
11 jun 202444,4744,7244,3344,7044,70302.200
10 jun 202444,0044,7144,0044,6044,6045.000
07 jun 202443,9144,1043,7943,9843,9847.600
06 jun 202444,0144,2243,9643,9843,9852.800
05 jun 202443,7544,1043,3844,0644,0697.100
04 jun 202443,4343,6043,1643,1743,17107.400
03 jun 202444,1544,2243,3443,5243,5288.900
31 may 202443,8143,9343,3143,8443,8480.500
30 may 202444,7444,7443,6243,7643,7652.800
29 may 202444,5744,9144,5744,6744,6734.800
28 may 202445,5345,5344,8745,0045,00134.500
24 may 202445,4345,6845,3545,5845,58167.100
23 may 202445,8845,9545,1145,2545,2542.000
22 may 202445,6245,7745,3945,5645,5644.900
21 may 202445,6545,8045,5145,6845,6852.700
20 may 202445,7246,0945,6646,0646,0642.600
17 may 202445,8145,8745,6145,7945,7976.000
16 may 202445,8445,9845,6045,8345,8348.800
15 may 202445,5345,7745,3245,7245,7258.400
14 may 202444,9845,3644,8945,1045,1070.900
13 may 202444,9044,9944,7644,7944,7937.200
10 may 202444,9945,0844,6744,7144,7162.200
09 may 202444,8545,0144,8244,9744,9758.800
08 may 202445,1845,1844,7044,9444,9451.200
07 may 202445,6045,7445,3845,4945,4978.100
06 may 202444,9645,6244,9645,6245,6264.300
03 may 202445,1545,1644,5344,8444,8469.500
02 may 202444,7444,9044,2144,8744,8761.800
01 may 202444,1445,0844,1444,3644,3672.800
30 abr 202444,7044,7044,2144,2144,2140.500
29 abr 202444,9145,0944,7144,7844,7829.500
26 abr 202444,6144,9544,5644,6444,6471.500
25 abr 202443,9444,2943,6944,1744,1758.700
24 abr 202444,6544,8544,3144,5244,52101.800
23 abr 202443,7344,6443,7344,4444,44145.100
22 abr 202443,5943,8243,1443,6343,6348.000
19 abr 202443,4543,5843,0143,1843,1861.300
18 abr 202443,5543,8843,2543,3843,3846.900
17 abr 202443,9143,9243,3843,3843,3856.200
16 abr 202443,7144,0543,5443,7943,79110.800
15 abr 202445,3345,3343,8143,8643,86179.800
12 abr 202445,6445,7545,0245,1145,1157.400
11 abr 202446,1046,2245,6646,0946,0941.900
10 abr 202445,6345,9445,5945,7745,7779.500
09 abr 202446,4346,5146,1146,3446,3462.100
08 abr 202446,1546,2645,9346,1746,1758.200
05 abr 202445,7946,2645,6946,0846,0842.900
04 abr 202446,6546,7545,6545,7045,7077.100
03 abr 202446,0346,4045,9346,2546,2568.500
02 abr 202446,1446,1945,9446,1646,16241.700
01 abr 202446,9647,0046,3946,6446,64155.300
28 mar 202446,7047,1646,7046,8546,8559.900
27 mar 202446,9046,9646,3346,7246,7274.700
26 mar 202446,8846,9446,5746,6046,60226.900
25 mar 202446,6646,8546,6346,6746,67169.600
22 mar 202447,2147,2146,7246,8646,86122.300
21 mar 202447,3647,4446,9946,9946,99121.800
20 mar 202446,6747,0746,5146,9846,98105.400
19 mar 202446,4646,6046,0646,5746,5760.600
18 mar 202446,7646,9446,4746,7446,7490.300
15 mar 202447,1047,1246,6746,6846,6867.000
14 mar 202448,0048,0047,0447,3747,37106.200
13 mar 202448,1748,5547,9748,2648,2672.200
12 mar 202448,2548,4747,8948,3348,33107.500
11 mar 202447,8948,2647,7148,1348,1388.200
08 mar 202448,4148,8047,9248,0148,01103.000
07 mar 202448,3248,4247,8248,3048,30104.400
06 mar 202448,7048,7047,7447,8347,83149.800
05 mar 202448,0748,0747,0047,3447,34100.200
04 mar 202448,6148,6148,2548,3948,39102.300
01 mar 202448,6748,6748,2048,5548,55111.100
29 feb 202448,5448,8248,1548,5648,56104.800
28 feb 202447,4847,7447,4247,6847,6868.200
27 feb 202447,7947,9647,5147,8247,8295.600
26 feb 202447,0647,7746,8847,4647,46138.800
23 feb 202446,6947,1946,6146,8846,88121.500
22 feb 202446,3846,6046,1446,4546,45133.600
21 feb 202445,4045,6344,9045,6045,60199.800
20 feb 202448,1848,1847,4247,7647,76108.100
16 feb 202448,8048,8048,0848,3048,30115.700
15 feb 202449,1949,1948,5948,9948,99113.200
14 feb 202448,5749,0348,5048,9848,9897.800
13 feb 202448,1548,5647,5448,1248,12106.300
12 feb 202449,4449,4549,0049,1149,1185.400
09 feb 202448,9549,5048,7449,4349,43235.100
08 feb 202447,8848,4047,4648,3948,3997.200
07 feb 202447,9348,1347,5947,8447,84207.200
06 feb 202446,7647,0846,5247,0847,0881.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...