Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.809,65 +494,84 (+0,88%)
iShares Morningstar Small-Cap ETF (ISCB)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 01:31PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 54,78 | 54,79 | 54,61 | 54,75 | 54,75 | 1300 |
| 09 may 2024 | 54,45 | 54,95 | 54,45 | 54,95 | 54,95 | 1100 |
| 08 may 2024 | 54,28 | 54,41 | 54,19 | 54,39 | 54,39 | 4000 |
| 07 may 2024 | 54,66 | 54,98 | 54,59 | 54,64 | 54,64 | 3100 |
| 06 may 2024 | 54,51 | 54,57 | 54,40 | 54,49 | 54,49 | 4500 |
| 03 may 2024 | 54,04 | 54,04 | 53,71 | 53,81 | 53,81 | 4600 |
| 02 may 2024 | 53,32 | 53,32 | 52,98 | 53,28 | 53,28 | 2200 |
| 01 may 2024 | 52,39 | 52,53 | 52,39 | 52,53 | 52,53 | 600 |
| 30 abr 2024 | 52,90 | 53,09 | 52,40 | 52,40 | 52,40 | 3600 |
| 29 abr 2024 | 53,06 | 53,44 | 53,06 | 53,35 | 53,35 | 4400 |
| 26 abr 2024 | 52,66 | 53,30 | 52,66 | 53,06 | 53,06 | 2000 |
| 25 abr 2024 | 52,31 | 52,68 | 52,15 | 52,68 | 52,68 | 1900 |
| 24 abr 2024 | 53,13 | 53,24 | 52,80 | 53,09 | 53,09 | 5400 |
| 23 abr 2024 | 52,47 | 53,19 | 52,47 | 53,13 | 53,13 | 2900 |
| 22 abr 2024 | 51,85 | 52,57 | 51,85 | 52,27 | 52,27 | 3200 |
| 19 abr 2024 | 51,79 | 51,79 | 51,56 | 51,74 | 51,74 | 1400 |
| 18 abr 2024 | 51,59 | 51,93 | 51,32 | 51,49 | 51,49 | 1400 |
| 17 abr 2024 | 52,19 | 52,19 | 51,61 | 51,61 | 51,61 | 2600 |
| 16 abr 2024 | 51,51 | 52,08 | 51,51 | 51,98 | 51,98 | 5900 |
| 15 abr 2024 | 53,40 | 53,40 | 52,10 | 52,27 | 52,27 | 6300 |
| 12 abr 2024 | 53,33 | 53,39 | 52,85 | 52,93 | 52,93 | 3200 |
| 11 abr 2024 | 53,52 | 54,13 | 53,52 | 53,96 | 53,96 | 13.000 |
| 10 abr 2024 | 53,97 | 54,05 | 53,39 | 53,77 | 53,77 | 16.800 |
| 09 abr 2024 | 55,11 | 55,17 | 54,74 | 55,15 | 55,15 | 6200 |
| 08 abr 2024 | 54,73 | 55,01 | 54,73 | 54,94 | 54,94 | 3000 |
| 05 abr 2024 | 54,45 | 54,80 | 54,41 | 54,58 | 54,58 | 4000 |
| 04 abr 2024 | 55,43 | 55,52 | 54,34 | 54,34 | 54,34 | 9000 |
| 03 abr 2024 | 54,49 | 54,99 | 54,49 | 54,87 | 54,87 | 5000 |
| 02 abr 2024 | 54,81 | 54,81 | 54,41 | 54,61 | 54,61 | 8100 |
| 01 abr 2024 | 55,90 | 55,90 | 55,60 | 55,63 | 55,63 | 3100 |
| 28 mar 2024 | 56,20 | 56,27 | 56,10 | 56,21 | 56,21 | 3600 |
| 27 mar 2024 | 55,14 | 55,87 | 55,14 | 55,87 | 55,87 | 5700 |
| 26 mar 2024 | 55,26 | 55,26 | 54,77 | 54,79 | 54,79 | 3700 |
| 25 mar 2024 | 54,80 | 55,04 | 54,80 | 54,81 | 54,81 | 3600 |
| 22 mar 2024 | 55,30 | 55,30 | 54,80 | 54,80 | 54,80 | 7300 |
| 21 mar 2024 | 55,23 | 55,56 | 55,23 | 55,41 | 55,41 | 3700 |
| 21 mar 2024 | 0.148 Dividendo | |||||
| 20 mar 2024 | 54,18 | 55,00 | 54,05 | 55,00 | 54,85 | 3500 |
| 19 mar 2024 | 53,66 | 54,12 | 53,66 | 54,05 | 53,90 | 2800 |
| 18 mar 2024 | 54,12 | 54,12 | 53,70 | 53,83 | 53,69 | 4100 |
| 15 mar 2024 | 53,55 | 53,92 | 53,55 | 53,86 | 53,72 | 8200 |
| 14 mar 2024 | 54,58 | 54,58 | 53,43 | 53,64 | 53,50 | 5500 |
| 13 mar 2024 | 54,66 | 54,84 | 54,52 | 54,52 | 54,37 | 3700 |
| 12 mar 2024 | 54,66 | 54,68 | 54,19 | 54,51 | 54,36 | 18.300 |
| 11 mar 2024 | 54,71 | 54,72 | 54,43 | 54,49 | 54,34 | 3900 |
| 08 mar 2024 | 54,97 | 55,55 | 54,61 | 54,78 | 54,63 | 11.100 |
| 07 mar 2024 | 54,91 | 54,91 | 54,69 | 54,76 | 54,61 | 11.100 |
| 06 mar 2024 | 53,84 | 54,58 | 53,84 | 54,38 | 54,23 | 9800 |
| 05 mar 2024 | 53,56 | 54,47 | 53,56 | 53,92 | 53,77 | 12.500 |
| 04 mar 2024 | 54,55 | 54,72 | 54,41 | 54,42 | 54,27 | 3900 |
| 01 mar 2024 | 54,24 | 54,58 | 54,24 | 54,58 | 54,43 | 7000 |
| 29 feb 2024 | 54,46 | 54,46 | 54,00 | 54,19 | 54,04 | 5000 |
| 28 feb 2024 | 53,74 | 54,13 | 53,74 | 53,84 | 53,70 | 6400 |
| 27 feb 2024 | 53,82 | 54,18 | 53,82 | 54,18 | 54,03 | 6900 |
| 26 feb 2024 | 53,63 | 53,63 | 53,62 | 53,62 | 53,48 | 800 |
| 23 feb 2024 | 53,41 | 53,63 | 53,13 | 53,47 | 53,33 | 3000 |
| 22 feb 2024 | 53,23 | 53,30 | 53,17 | 53,27 | 53,13 | 1400 |
| 21 feb 2024 | 52,87 | 52,87 | 52,57 | 52,84 | 52,70 | 15.900 |
| 20 feb 2024 | 52,56 | 53,56 | 52,56 | 53,07 | 52,93 | 8300 |
| 16 feb 2024 | 53,79 | 53,86 | 53,61 | 53,61 | 53,47 | 1300 |
| 15 feb 2024 | 53,66 | 54,16 | 53,57 | 54,16 | 54,01 | 3900 |
| 14 feb 2024 | 52,46 | 53,07 | 52,42 | 53,07 | 52,93 | 2000 |
| 13 feb 2024 | 52,49 | 52,49 | 51,85 | 51,97 | 51,83 | 4700 |
| 12 feb 2024 | 53,61 | 54,09 | 53,60 | 53,95 | 53,80 | 5600 |
| 09 feb 2024 | 52,57 | 53,09 | 52,56 | 53,09 | 52,95 | 2000 |
| 08 feb 2024 | 51,82 | 52,53 | 51,82 | 52,47 | 52,33 | 4300 |
| 07 feb 2024 | 52,13 | 52,13 | 51,55 | 51,75 | 51,61 | 7300 |
| 06 feb 2024 | 51,45 | 51,88 | 51,40 | 51,78 | 51,64 | 8300 |
| 05 feb 2024 | 51,73 | 51,73 | 51,36 | 51,48 | 51,34 | 6000 |
| 02 feb 2024 | 51,77 | 52,36 | 51,62 | 52,05 | 51,91 | 8000 |
| 01 feb 2024 | 52,04 | 52,25 | 51,41 | 52,25 | 52,11 | 9000 |
| 31 ene 2024 | 52,67 | 53,02 | 51,72 | 51,72 | 51,58 | 48.200 |
| 30 ene 2024 | 53,05 | 53,18 | 52,80 | 52,95 | 52,81 | 2400 |
| 29 ene 2024 | 52,74 | 53,26 | 52,64 | 53,26 | 53,12 | 5400 |
| 26 ene 2024 | 52,53 | 52,69 | 52,48 | 52,48 | 52,34 | 2600 |
| 25 ene 2024 | 52,70 | 52,70 | 52,11 | 52,37 | 52,23 | 2700 |
| 24 ene 2024 | 52,89 | 52,89 | 51,98 | 52,05 | 51,91 | 5100 |
| 23 ene 2024 | 52,88 | 52,88 | 52,31 | 52,44 | 52,30 | 4500 |
| 22 ene 2024 | 51,95 | 52,82 | 51,95 | 52,69 | 52,55 | 7500 |
| 19 ene 2024 | 51,35 | 51,79 | 51,11 | 51,79 | 51,65 | 10.200 |
| 18 ene 2024 | 51,24 | 51,29 | 50,80 | 51,27 | 51,13 | 46.800 |
| 17 ene 2024 | 50,78 | 51,04 | 50,18 | 50,97 | 50,83 | 9800 |
| 16 ene 2024 | 51,38 | 51,46 | 51,23 | 51,36 | 51,22 | 9600 |
| 12 ene 2024 | 52,26 | 52,26 | 51,82 | 51,89 | 51,75 | 6400 |
| 11 ene 2024 | 52,07 | 52,12 | 51,59 | 52,07 | 51,93 | 2800 |
| 10 ene 2024 | 52,16 | 52,35 | 51,89 | 52,35 | 52,21 | 4900 |
| 09 ene 2024 | 52,01 | 52,47 | 52,01 | 52,29 | 52,15 | 4800 |
| 08 ene 2024 | 51,99 | 52,68 | 51,99 | 52,68 | 52,54 | 139.500 |
| 05 ene 2024 | 51,71 | 52,22 | 51,66 | 51,76 | 51,62 | 5100 |
| 04 ene 2024 | 52,04 | 52,04 | 51,72 | 51,72 | 51,58 | 10.600 |
| 03 ene 2024 | 52,69 | 52,69 | 51,79 | 51,79 | 51,65 | 4300 |
| 02 ene 2024 | 53,43 | 53,50 | 53,03 | 53,21 | 53,07 | 8100 |
| 29 dic 2023 | 54,17 | 54,17 | 53,60 | 53,61 | 53,47 | 9400 |
| 28 dic 2023 | 54,42 | 54,42 | 54,15 | 54,25 | 54,10 | 15.700 |
| 27 dic 2023 | 54,63 | 54,63 | 54,20 | 54,30 | 54,15 | 4000 |
| 26 dic 2023 | 53,84 | 54,42 | 53,81 | 54,24 | 54,09 | 3500 |
| 22 dic 2023 | 53,65 | 53,91 | 53,41 | 53,65 | 53,51 | 12.500 |
| 21 dic 2023 | 52,97 | 53,26 | 52,78 | 53,26 | 53,12 | 6300 |
| 20 dic 2023 | 53,20 | 53,69 | 52,41 | 52,41 | 52,27 | 6700 |
| 20 dic 2023 | 0.217 Dividendo | |||||
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.