Mercados españoles cerrados en 5 hrs 56 min

iShares U.S. Aerospace & Defense ETF (ITA)

Cboe US - Cboe US Precio demorado. Divisa en USD
Añadir a la lista de favoritos
135,10-0,26 (-0,19%)
Al cierre: 04:00PM EDT
135,24 +0,14 (+0,10%)
Antes de la apertura: 04:53AM EDT
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 2024135,81135,81134,89135,10135,10758.300
09 may 2024134,33135,40134,13135,36135,36356.600
08 may 2024133,41134,31133,02134,09134,09237.800
07 may 2024133,40133,51132,80133,44133,44467.500
06 may 2024133,29133,97132,84133,61133,61504.900
03 may 2024133,03133,03131,68132,57132,57367.900
02 may 2024131,45132,10130,68132,06132,06326.900
01 may 2024129,62131,38129,57130,11130,11270.900
30 abr 2024130,86131,57129,81129,85129,85403.800
29 abr 2024129,76131,13129,76131,13131,13328.500
26 abr 2024129,22129,95128,84129,53129,53281.700
25 abr 2024127,77129,22126,86129,01129,01694.000
24 abr 2024130,50130,59127,86128,51128,51541.600
23 abr 2024129,03130,21128,79129,37129,37820.900
22 abr 2024128,74129,43128,13128,50128,50555.100
19 abr 2024127,71128,73127,71128,00128,00378.200
18 abr 2024127,74128,81127,30127,46127,46486.700
17 abr 2024128,41128,44126,65127,51127,51497.600
16 abr 2024127,54128,30127,04127,66127,66781.600
15 abr 2024129,39129,48126,86127,05127,05494.000
12 abr 2024129,45129,80127,33127,72127,72400.000
11 abr 2024129,24129,77127,89129,16129,16699.200
10 abr 2024128,00129,30127,77129,22129,22827.900
09 abr 2024130,90131,18128,97129,68129,68533.200
08 abr 2024131,45131,88130,98131,07131,07950.500
05 abr 2024130,47131,38130,20131,35131,35323.000
04 abr 2024130,97131,14129,75130,17130,17367.200
03 abr 2024130,01130,37129,38129,66129,66290.800
02 abr 2024130,57130,70130,04130,23130,23685.800
01 abr 2024132,00132,20130,64130,89130,89238.200
28 mar 2024132,18132,27131,76131,93131,93238.400
27 mar 2024130,96131,85130,39131,85131,85424.000
26 mar 2024130,33130,56129,95129,98129,98356.200
25 mar 2024131,09131,36130,14130,22130,22253.800
22 mar 2024130,07130,61129,84130,10130,10275.200
21 mar 2024130,11130,44129,55129,59129,59259.200
21 mar 20240.266 Dividendo
20 mar 2024128,04129,95127,88129,68129,41338.100
19 mar 2024127,38128,27127,36128,24127,98324.000
18 mar 2024127,14127,60126,52127,08126,82419.500
15 mar 2024126,27127,64126,18127,21126,95498.900
14 mar 2024127,19127,91126,12126,77126,51350.500
13 mar 2024126,73127,43126,49126,95126,69298.100
12 mar 2024127,93127,93126,09126,95126,69802.100
11 mar 2024128,97128,97127,40127,93127,67476.400
08 mar 2024130,02130,39128,68129,18128,92348.200
07 mar 2024130,00130,23129,46129,87129,60274.300
06 mar 2024128,82129,98128,82129,53129,26371.800
05 mar 2024128,68129,92128,29128,75128,49385.100
04 mar 2024127,91129,13127,91128,88128,62601.900
01 mar 2024128,15128,15127,15127,89127,63537.400
29 feb 2024128,49128,49127,19127,88127,62314.100
28 feb 2024126,33128,65126,33128,13127,87463.500
27 feb 2024126,63126,63125,69126,38126,12351.900
26 feb 2024126,70126,99126,22126,23125,97270.700
23 feb 2024126,02126,76125,81126,42126,16306.200
22 feb 2024125,61126,26125,25125,98125,72382.800
21 feb 2024125,34125,86124,99125,52125,26326.600
20 feb 2024125,46126,28125,14125,43125,17372.300
16 feb 2024126,10126,51125,56125,64125,38325.900
15 feb 2024125,67126,45125,49126,24125,98339.500
14 feb 2024124,75125,43124,47125,32125,06752.900
13 feb 2024124,06124,48123,11124,10123,85872.600
12 feb 2024124,66125,52124,61124,89124,63322.400
09 feb 2024124,79124,97124,23124,66124,40314.500
08 feb 2024125,21125,34124,08124,45124,19447.200
07 feb 2024124,51125,54124,24125,03124,77601.200
06 feb 2024123,03124,31122,70124,11123,86353.700
05 feb 2024122,34123,53121,88123,18122,93370.900
02 feb 2024123,28124,11122,74123,63123,38239.800
01 feb 2024123,51123,74122,01123,70123,45426.700
31 ene 2024122,77123,95122,53122,65122,40495.900
30 ene 2024122,43122,43121,66122,09121,841.176.600
29 ene 2024122,35122,52121,65122,26122,01337.200
26 ene 2024121,77122,87121,53122,04121,79444.200
25 ene 2024122,64122,64120,56121,67121,42693.200
24 ene 2024123,18123,80122,52122,77122,52618.500
23 ene 2024123,17124,37122,20122,43122,18588.500
22 ene 2024121,92122,59121,73122,17121,92754.400
19 ene 2024121,44121,94120,61121,71121,46449.800
18 ene 2024120,10121,36119,40121,21120,96572.500
17 ene 2024119,04120,51118,91119,32119,08412.500
16 ene 2024121,30121,50118,88119,30119,06981.000
12 ene 2024121,77122,44121,68122,34122,09458.300
11 ene 2024122,24122,32120,76121,47121,22711.700
10 ene 2024121,90122,76121,90122,26122,01425.500
09 ene 2024121,74121,74120,78121,47121,22473.500
08 ene 2024121,26122,72120,60122,43122,18779.600
05 ene 2024123,70124,18123,21123,84123,59390.800
04 ene 2024124,05125,13123,65123,72123,47416.700
03 ene 2024124,65125,78123,61123,73123,48841.100
02 ene 2024125,78126,82125,03125,44125,18403.600
29 dic 2023126,65126,87126,16126,60126,34235.600
28 dic 2023126,35126,85126,16126,61126,35402.400
27 dic 2023126,48127,06126,20126,68126,42206.700
26 dic 2023125,87127,02125,72126,60126,34245.800
22 dic 2023125,56126,50125,46125,92125,66321.200
21 dic 2023125,50125,78124,57125,20124,94321.300
20 dic 2023125,63126,30123,98124,01123,76348.000
20 dic 20230.433 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...