Mercados españoles cerrados en 4 hrs 54 min

iShares U.S. Pharmaceuticals ETF (IHE)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
64,83-0,20 (-0,31%)
Al cierre: 03:59PM EDT
64,76 -0,07 (-0,11%)
Después del cierre: 05:50PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202465,3665,3664,7564,8364,8319.800
01 may 202464,2865,4664,2865,0365,0347.100
30 abr 202464,4064,7164,0664,0664,0658.700
29 abr 202463,4463,9563,4463,7463,7430.100
26 abr 202462,7763,4762,7163,3163,3123.800
25 abr 202463,1763,2862,6862,7362,73316.900
24 abr 202463,9363,9363,2463,5263,5213.300
23 abr 202463,5464,0863,5463,9263,9216.000
22 abr 202463,3263,7363,0763,2563,2525.100
19 abr 202463,0563,2162,7863,0263,0267.600
18 abr 202463,1463,3262,8863,1063,1020.200
17 abr 202463,5363,7463,1263,1963,19236.700
16 abr 202463,6463,6663,2763,3263,3241.000
15 abr 202464,1364,5263,4863,5763,5724.200
12 abr 202464,6564,6963,6263,6963,69288.400
11 abr 202465,4165,4164,7064,9564,9515.100
10 abr 202465,1965,4965,0665,2965,2924.000
09 abr 202466,0066,0465,5365,9565,9517.700
08 abr 202466,3566,3565,9965,9965,9915.300
05 abr 202465,7966,4365,7966,3366,3314.800
04 abr 202466,9766,9965,9165,9465,9428.400
03 abr 202466,9667,2366,4466,6066,60252.100
02 abr 202466,5066,8366,3866,8366,83571.700
01 abr 202467,8367,8366,8667,1167,1125.200
28 mar 202467,8768,2567,8767,9067,9032.700
27 mar 202467,2067,7167,0867,7067,7041.300
26 mar 202466,7666,8666,5966,7166,7125.700
25 mar 202466,7667,1566,7266,7266,7277.200
22 mar 202467,0467,4666,6766,6766,67235.000
21 mar 202467,4367,5067,1667,1767,1716.100
21 mar 20240.275 Dividendo
20 mar 202467,1267,4566,8367,4367,1528.000
19 mar 202466,7067,1766,5167,1466,8720.800
18 mar 202467,2867,2866,7566,7566,4827.900
15 mar 202466,8367,0166,6667,0166,7446.000
14 mar 202467,7967,7966,7567,0866,8119.100
13 mar 202467,5667,7867,4067,5067,2213.900
12 mar 202467,2167,6967,0567,6167,3334.400
11 mar 202467,3667,5066,7367,1066,8325.600
08 mar 202467,9868,0467,6267,7567,4717.500
07 mar 202467,5268,4267,5268,0267,7428.100
07 mar 20243:1 Split de acciones
06 mar 202468,1468,3167,7767,8867,61147.600
05 mar 202468,2568,2567,5767,8067,5269.900
04 mar 202469,1769,1768,1068,2467,9749.200
01 mar 202468,4568,7768,0768,7768,49325.800
29 feb 202468,7268,7267,8067,8767,5927.300
28 feb 202469,3469,3468,4568,5568,2742.000
27 feb 202469,1869,3869,1869,2768,9821.000
26 feb 202469,3769,5369,3369,3969,1118.000
23 feb 202469,3469,5669,1169,5569,2733.600
22 feb 202468,7669,1668,4769,1168,8332.400
21 feb 202467,6868,2067,6768,2067,9221.000
20 feb 202469,1269,1268,1868,2467,9748.600
16 feb 202468,7569,3968,3668,9768,69138.600
15 feb 202467,6768,4667,6768,4368,15474.000
14 feb 202467,1867,2066,8967,2066,9324.600
13 feb 202466,5866,9966,2966,5566,2836.000
12 feb 202467,3067,5067,0467,4367,1641.100
09 feb 202466,7067,0166,6966,9666,6925.200
08 feb 202466,4266,4666,1666,4666,1983.400
07 feb 202466,3666,6366,2666,2966,0294.200
06 feb 202466,2066,3265,8766,3266,0584.600
05 feb 202464,9065,3564,8865,2865,0226.400
02 feb 202464,2664,6363,8764,3464,08132.900
01 feb 202463,8764,4763,6064,4764,2026.400
31 ene 202464,3864,6063,5863,6263,3662.700
30 ene 202464,5764,5763,9164,0863,8252.800
29 ene 202463,9464,5163,8364,5164,2541.700
26 ene 202463,8164,0563,7463,8863,6281.900
25 ene 202463,5263,5263,0263,4163,15110.400
24 ene 202463,5463,7363,3163,3263,0692.400
23 ene 202462,9863,3962,7963,3963,1367.800
22 ene 202463,7163,7263,3163,6763,4159.700
19 ene 202462,7463,1362,5063,0762,8277.700
18 ene 202462,9662,9662,3162,7662,5133.600
17 ene 202463,1963,3662,8763,0562,7927.000
16 ene 202463,9263,9263,5363,5563,2947.700
12 ene 202464,3064,3564,0464,0663,8023.400
11 ene 202464,1164,1163,5663,9963,7342.300
10 ene 202464,1064,3263,7264,1463,8841.100
09 ene 202463,9964,4763,9263,9963,7377.100
08 ene 202463,6964,0863,0164,0863,8244.400
05 ene 202462,8363,6162,8363,4963,2343.500
04 ene 202463,1663,3962,9462,9662,7178.900
03 ene 202462,7363,2062,6462,9162,6677.700
02 ene 202461,1462,6761,1462,5962,3324.300
29 dic 202361,7161,8161,5761,8061,5521.900
28 dic 202362,0862,2861,8061,9161,6634.200
27 dic 202361,1561,9761,1561,9261,6743.500
26 dic 202360,8861,3460,8861,2761,0242.300
22 dic 202360,6061,1760,6060,9860,7319.800
21 dic 202360,3860,5660,1660,5560,3026.400
20 dic 202360,9160,9159,8259,8259,5847.700
20 dic 20230.404 Dividendo
19 dic 202360,2761,0060,2760,9860,3381.900
18 dic 202360,0160,2459,9360,1759,5347.100
15 dic 202360,3460,3459,6859,9559,3141.100
14 dic 202361,2161,2160,0560,2859,6477.100
13 dic 202359,1060,7458,9060,7460,0972.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...