Mercados españoles cerrados

iShares U.S. Medical Devices ETF (IHI)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
56,69-0,06 (-0,11%)
Al cierre: 04:00PM EDT
56,55 -0,16 (-0,28%)
Después del cierre: 04:05PM EDT
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202456,6356,7256,4156,6956,69542.448
16 may 202456,6356,8956,6056,7556,75520.800
15 may 202455,9056,8155,9056,7256,72821.200
14 may 202455,4055,8355,2755,6255,62791.400
13 may 202455,9956,0355,3455,4055,40791.000
10 may 202455,8856,0955,6655,8355,83836.400
09 may 202455,2055,8855,2055,8555,85686.800
08 may 202455,6155,7155,0455,1555,15956.100
07 may 202455,6456,0555,6155,9355,93902.900
06 may 202455,7755,8155,2855,4355,43854.300
03 may 202455,4955,9155,3955,4955,49757.700
02 may 202455,4455,4754,5255,1655,161.055.600
01 may 202454,8255,8654,6155,0255,021.109.900
30 abr 202455,3455,5555,0155,0155,01683.200
29 abr 202455,5355,9355,5255,8355,83796.500
26 abr 202455,1555,7255,1555,5355,53864.300
25 abr 202455,4455,6054,7655,2755,27810.300
24 abr 202455,4855,9455,3755,6455,641.046.900
23 abr 202454,9555,6754,8355,5155,51809.000
22 abr 202454,6455,0254,3254,7054,70794.500
19 abr 202454,8855,0654,1754,3654,361.346.500
18 abr 202454,8654,9354,3454,5354,531.311.700
17 abr 202455,4955,5254,6054,7854,781.579.300
16 abr 202455,6856,0655,1355,5655,561.258.100
15 abr 202456,6656,7755,5555,6555,65795.800
12 abr 202456,7056,7455,8256,1056,10757.400
11 abr 202457,2557,5056,8357,1357,13970.300
10 abr 202457,0157,2656,7657,0957,091.621.500
09 abr 202457,3157,8057,0557,7757,771.265.500
08 abr 202457,3357,3356,9257,0957,091.527.500
05 abr 202456,5657,3956,4457,3057,30779.000
04 abr 202457,6257,6756,4856,5256,521.217.100
03 abr 202457,0557,5757,0257,1757,171.543.600
02 abr 202457,3957,5156,8256,9556,952.522.800
01 abr 202458,5958,5957,6957,8657,86665.700
28 mar 202458,5258,7658,5058,5958,59654.600
27 mar 202457,8758,5357,8458,5158,511.254.500
26 mar 202457,2457,5657,0557,4357,431.126.500
25 mar 202457,1957,3956,8956,9756,971.013.700
22 mar 202457,2857,3956,8257,1057,10570.700
21 mar 202457,4257,7357,3057,3257,32881.400
21 mar 20240.031 Dividendo
20 mar 202457,4757,5456,7257,1757,142.432.500
19 mar 202457,1957,5756,9757,4957,461.207.500
18 mar 202457,4657,5557,1257,1857,15704.500
15 mar 202456,9857,1456,5257,1057,071.413.700
14 mar 202457,8057,9357,1057,4857,451.032.900
13 mar 202458,2658,4257,7657,8957,861.676.200
12 mar 202457,9658,5957,7258,3958,364.518.000
11 mar 202458,4458,7557,8258,0758,04716.500
08 mar 202458,7459,1458,5758,6258,59769.400
07 mar 202458,4458,9458,3558,6858,651.050.600
06 mar 202457,3458,0257,3357,8757,841.663.300
05 mar 202458,0658,1556,9657,1157,08949.600
04 mar 202457,3158,0757,3157,9357,901.031.400
01 mar 202456,8057,5956,4757,4257,39908.700
29 feb 202457,3157,3856,7356,8556,82784.200
28 feb 202457,3457,4357,0357,2057,17853.500
27 feb 202457,3457,5657,1157,4957,46743.400
26 feb 202457,9258,0357,3157,3557,321.741.800
23 feb 202457,8358,2057,6358,0157,98918.000
22 feb 202457,4858,0057,2857,9257,891.250.800
21 feb 202457,0257,4256,7257,3857,35618.200
20 feb 202456,9657,3056,6657,1557,121.853.000
16 feb 202456,6657,4256,6156,8156,781.193.700
15 feb 202456,5056,9856,4356,8756,84700.300
14 feb 202456,1856,3455,9456,2956,26691.000
13 feb 202456,1956,5455,6956,0656,031.174.000
12 feb 202456,5456,8456,3556,8356,80953.000
09 feb 202456,9457,0056,4556,7256,69690.500
08 feb 202456,9456,9856,4956,9356,901.066.700
07 feb 202457,5357,6457,0457,2657,231.186.800
06 feb 202456,5157,4756,4257,4057,371.004.700
05 feb 202456,2756,7856,2456,3056,271.324.300
02 feb 202456,3056,6555,8956,3656,331.188.200
01 feb 202455,8756,6355,5256,5756,541.390.600
31 ene 202456,1156,5655,8255,8355,801.812.500
30 ene 202455,6155,7555,3355,4055,37620.900
29 ene 202455,0955,8354,9555,8355,80863.100
26 ene 202455,2955,4054,9655,1255,09870.500
25 ene 202455,0455,2654,5655,1755,141.095.200
24 ene 202455,4455,4854,4154,4354,401.853.900
23 ene 202455,8555,9155,0155,3355,301.267.500
22 ene 202455,6456,2155,5555,6155,581.056.300
19 ene 202455,3455,5154,9555,4055,371.159.400
18 ene 202455,1455,4154,8255,2655,231.371.000
17 ene 202454,5654,8654,3754,7554,721.107.100
16 ene 202454,9555,0854,6254,9654,93948.500
12 ene 202455,7256,0855,1455,2455,211.011.800
11 ene 202455,4155,5355,0155,3955,361.223.100
10 ene 202455,0055,5754,7555,5055,472.608.600
09 ene 202454,1955,1854,1454,5954,561.293.400
08 ene 202453,4154,5353,4154,4554,421.681.500
05 ene 202453,1953,5652,9153,2553,22951.400
04 ene 202452,6453,3452,6153,2253,19853.500
03 ene 202453,4053,4652,6152,7252,691.618.600
02 ene 202453,6354,2853,4253,6353,60987.900
29 dic 202354,0954,2853,8353,9753,94784.600
28 dic 202353,9754,3553,9754,1254,09645.600
27 dic 202353,8954,0453,7554,0354,00978.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...