Mercados españoles abiertos en 33 mins

iShares Global Clean Energy UCITS ETF USD (Dist) (INRG.SW)

Swiss - Swiss Precio demorado. Divisa en USD
Añadir a la lista de favoritos
7,64-0,08 (-1,01%)
Al cierre: 05:27PM CEST
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jul 20247,667,707,647,647,64213.081
01 jul 20247,757,807,717,727,7243.884
28 jun 20247,947,947,767,767,76165.068
27 jun 20247,897,897,847,857,8530.134
26 jun 20247,988,017,877,907,9094.505
25 jun 20248,088,117,987,987,98294.106
24 jun 20248,038,138,028,098,0972.292
21 jun 20248,078,078,028,028,02146.886
20 jun 20248,068,128,058,088,0839.157
19 jun 20248,148,168,058,078,0723.268
18 jun 20248,128,168,088,168,1686.543
17 jun 20248,158,308,118,118,1150.124
14 jun 20248,438,438,298,358,3547.775
13 jun 20248,568,598,488,488,48494.327
12 jun 20248,508,738,498,648,6470.238
11 jun 20248,468,468,398,418,4178.917
10 jun 20248,398,398,268,398,3934.523
07 jun 20248,558,598,388,418,4126.163
06 jun 20248,608,618,518,568,5634.764
05 jun 20248,528,628,528,628,6230.552
04 jun 20248,568,598,498,538,5348.907
03 jun 20248,658,718,638,688,68210.291
31 may 20248,578,668,498,508,5079.244
30 may 20248,418,578,418,578,57169.095
29 may 20248,678,678,488,528,52115.754
28 may 20248,608,708,608,698,69116.578
27 may 20248,528,638,528,608,6081.006
24 may 20248,298,548,268,548,5433.084
23 may 20248,458,508,358,368,3694.534
22 may 20248,178,468,128,458,45184.702
21 may 20248,078,158,058,138,1356.831
17 may 20248,208,218,118,158,1517.548
16 may 20248,198,218,148,178,1720.672
16 may 20240.0248 Dividendo
15 may 20248,098,298,098,238,2177.076
14 may 20247,978,207,968,118,08209.342
13 may 20247,958,017,908,017,9876.440
10 may 20248,008,088,008,007,97100.735
08 may 20247,988,017,937,977,9431.176
07 may 20247,998,067,968,048,0238.220
06 may 20247,968,007,947,977,9562.161
03 may 20247,758,017,747,957,92209.016
02 may 20247,627,707,627,687,65105.572
30 abr 20247,717,717,607,607,58184.902
29 abr 20247,637,737,637,717,68125.756
26 abr 20247,527,637,527,597,57181.306
25 abr 20247,567,647,407,437,4174.900
24 abr 20247,597,647,537,577,55124.748
23 abr 20247,527,667,517,647,6251.066
22 abr 20247,537,557,467,497,47240.032
19 abr 20247,467,537,467,517,4863.799
18 abr 20247,627,637,537,637,61150.460
17 abr 20247,517,577,517,547,5278.130
16 abr 20247,587,607,497,547,5176.898
15 abr 20247,877,887,687,727,69107.269
12 abr 20247,957,997,877,877,8516.059
11 abr 20247,958,087,897,897,86144.950
10 abr 20248,158,187,847,917,89158.487
09 abr 20247,968,107,968,028,0068.643
08 abr 20247,847,987,847,967,94156.926
05 abr 20247,987,987,847,877,8585.545
04 abr 20247,988,137,988,138,1177.808
03 abr 20247,867,917,807,907,87435.970
02 abr 20248,028,057,907,907,8843.854
28 mar 20248,008,107,988,048,0163.328
27 mar 20247,807,987,767,987,96129.030
26 mar 20247,827,867,807,827,7942.894
25 mar 20247,867,907,847,847,81153.352
22 mar 20247,877,947,857,857,8280.825
21 mar 20247,927,967,897,897,87183.799
20 mar 20247,697,757,687,737,7084.601
19 mar 20247,737,747,697,727,6953.620
18 mar 20247,727,777,717,777,7547.496
15 mar 20247,767,807,717,717,6954.972
14 mar 20247,938,007,797,797,77170.847
13 mar 20247,988,017,947,947,9290.017
12 mar 20248,238,248,058,058,02174.338
11 mar 20248,258,328,238,238,2045.232
08 mar 20248,268,338,198,318,2951.882
07 mar 20248,058,208,058,168,1494.190
06 mar 20248,018,128,018,128,09152.033
05 mar 20247,968,027,958,027,99583.628
04 mar 20248,098,147,988,007,9869.197
01 mar 20248,018,148,008,138,1181.134
29 feb 20247,908,117,877,947,92193.694
28 feb 20247,957,997,887,937,90487.626
27 feb 20247,877,957,877,937,91230.171
26 feb 20247,847,917,807,877,8588.367
23 feb 20247,987,997,877,877,84101.521
22 feb 20248,188,218,008,007,9863.430
21 feb 20248,158,158,068,108,07142.223
20 feb 20248,318,358,218,218,18223.937
19 feb 20248,338,378,298,298,2724.776
16 feb 20248,438,478,318,388,36147.148
15 feb 20248,368,498,368,428,4029.853
14 feb 20248,168,288,168,288,26111.977
13 feb 20248,408,468,098,178,14223.945
12 feb 20248,158,428,158,418,38242.585
09 feb 20248,128,198,098,158,12149.288
08 feb 20248,178,238,148,148,1184.911
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...