Mercados españoles cerrados en 2 hrs 30 min

iShares Morningstar Mid-Cap ETF (IMCB)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
71,20+0,58 (+0,82%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202470,7371,2070,7171,2071,2013.200
08 may 202470,3370,6670,3370,6270,628800
07 may 202470,7870,9770,5970,7470,7446.000
06 may 202470,4270,6170,3470,6170,6111.900
03 may 202470,1970,3569,7969,9369,9337.700
02 may 202469,4069,6368,9069,4669,4617.900
01 may 202468,9869,8068,6768,8768,8713.000
30 abr 202470,0370,0369,1369,1369,139600
29 abr 202469,9570,2769,9570,2270,2216.500
26 abr 202469,6370,0269,6369,8169,8114.400
25 abr 202469,2269,7368,7469,6369,6318.700
24 abr 202469,7469,7969,3369,7069,70116.300
23 abr 202468,9969,7468,9969,5669,5616.000
22 abr 202468,5069,1268,3068,8168,8110.300
19 abr 202468,2168,5368,0768,2368,237200
18 abr 202468,5968,8868,1368,2468,2410.500
17 abr 202468,9668,9668,2168,3268,3214.400
16 abr 202469,1469,1468,3768,6168,6122.900
15 abr 202470,4870,5968,7869,0569,0529.400
12 abr 202470,6270,6269,6469,8169,8115.300
11 abr 202471,1571,1670,4770,9970,9915.900
10 abr 202470,9371,2370,7070,8670,8619.800
09 abr 202472,1572,3071,5272,0572,0512.000
08 abr 202472,0572,1171,7371,8871,888100
05 abr 202471,2371,7971,1771,7171,719900
04 abr 202472,6872,6870,9671,1071,1025.500
03 abr 202471,6472,0071,6471,8871,8815.000
02 abr 202471,8271,8271,4571,7071,7016.000
01 abr 202472,8472,8472,3072,3572,3523.600
28 mar 202472,6372,9272,6372,8372,8315.800
27 mar 202472,1472,5071,9972,5072,5019.600
26 mar 202471,7971,9271,5671,5671,5611.700
25 mar 202471,7671,8771,5671,6071,6020.800
22 mar 202472,1072,1071,6271,6971,6915.300
21 mar 202471,8672,2471,8672,1172,1115.100
21 mar 20240.238 Dividendo
20 mar 202470,9371,7470,9371,6971,457100
19 mar 202470,4871,0570,4871,0570,8110.300
18 mar 202470,7570,9270,4770,6270,3910.400
15 mar 202470,3570,6870,3570,4970,2613.600
14 mar 202471,3371,3370,3270,5870,3516.800
13 mar 202471,4071,6671,2771,4271,1845.200
12 mar 202471,2871,4770,8971,4271,1835.500
11 mar 202471,1771,1970,7771,1470,9010.300
08 mar 202471,6271,7571,0471,1770,9330.900
07 mar 202471,1071,4371,1071,4071,1631.600
06 mar 202470,6970,9570,5570,6970,4625.100
05 mar 202470,5070,6869,9270,1769,9413.000
04 mar 202470,5770,9170,4170,7170,4828.000
01 mar 202470,0770,3969,8670,3970,169800
29 feb 202469,8570,0169,6570,0169,7855.500
28 feb 202469,1569,6269,1469,4369,2015.900
27 feb 202469,2869,3669,1769,3469,1125.400
26 feb 202469,3069,4268,9869,0268,7920.400
23 feb 202469,2169,3969,1669,2469,0111.600
22 feb 202468,6569,1168,6168,9868,7515.500
21 feb 202467,8168,1667,7568,1167,8819.600
20 feb 202468,0468,0967,8868,0067,7715.000
16 feb 202468,4668,8268,3568,3568,127600
15 feb 202468,1868,7868,1868,7768,5415.600
14 feb 202467,5467,9267,4567,8667,6315.300
13 feb 202467,2367,2366,5467,0366,8116.200
12 feb 202467,9468,4367,9468,1967,9619.500
09 feb 202467,7567,9367,5267,8467,6112.800
08 feb 202467,4067,7167,3167,7167,4912.200
07 feb 202467,3867,5867,0867,3967,1726.500
06 feb 202466,6567,0566,6566,9966,7719.300
05 feb 202466,9166,9166,3266,5766,3515.800
02 feb 202466,7467,4566,4567,2367,0129.200
01 feb 202466,4567,1266,0267,1266,9029.000
31 ene 202467,0067,1866,3166,3366,1114.700
30 ene 202466,9467,3066,9467,2066,9849.000
29 ene 202466,5867,1366,5667,0966,8716.900
26 ene 202466,6666,8066,4766,5166,2918.300
25 ene 202466,6666,6666,2566,5366,3114.200
24 ene 202466,9366,9365,9966,0165,7939.100
23 ene 202466,6966,6966,2766,4966,2728.600
22 ene 202466,2466,7666,2466,5266,3017.600
19 ene 202465,7466,0765,4066,0265,8014.500
18 ene 202465,4265,5364,9365,4965,2721.700
17 ene 202465,0965,4164,8765,1564,9312.500
16 ene 202465,8165,8665,5065,7265,5032.400
12 ene 202466,5966,5966,0566,1965,9712.900
11 ene 202466,4866,4865,7466,3166,0913.600
10 ene 202466,3666,6166,2166,5166,2913.600
09 ene 202466,2766,5666,2366,3666,1411.000
08 ene 202465,7666,6465,7166,6466,4212.500
05 ene 202465,3866,1665,3065,8165,5950.500
04 ene 202465,5766,0765,5765,6465,4226.900
03 ene 202466,2966,2965,7365,7365,516500
02 ene 202466,7367,0766,5566,8166,5915.100
29 dic 202367,3167,5166,9367,1366,9114.600
28 dic 202367,3767,4767,2767,4767,2560.200
27 dic 202367,4067,4067,0867,3467,1212.500
26 dic 202366,7967,3166,7967,2367,017100
22 dic 202366,6067,0166,5566,7766,5531.100
21 dic 202366,1666,5165,9166,5166,2917.300
20 dic 202366,5166,8965,6965,6965,4721.300
20 dic 20230.319 Dividendo
19 dic 202366,6767,1366,6767,1366,5914.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...