Mercados españoles abiertos en 2 hrs 48 min

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

Cboe US - Cboe US Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
136,84-0,55 (-0,40%)
Al cierre: 04:00PM EDT
137,75 +0,91 (+0,67%)
Después del cierre: 07:55PM EDT
Intervalo de fechas:
07 jun 2023 - 07 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 jun 2024137,45137,45136,53136,84136,84215.600
05 jun 2024136,75137,49135,94137,39137,39192.900
04 jun 2024136,41136,91135,63136,77136,77216.500
03 jun 2024136,63137,39135,44136,57136,57348.600
31 may 2024133,84136,16133,75136,02136,02358.800
30 may 2024133,00134,17132,75133,79133,79241.000
29 may 2024133,53134,15132,55132,64132,64220.500
28 may 2024135,58135,74134,04134,28134,28239.600
24 may 2024134,70135,55134,38135,55135,55228.700
23 may 2024136,85136,87134,08134,16134,16352.200
22 may 2024136,53136,89135,93136,65136,65231.900
21 may 2024136,48136,81136,10136,49136,49219.100
20 may 2024135,75136,63135,60136,38136,38325.500
17 may 2024134,66135,50134,61135,50135,50259.200
16 may 2024134,38135,54134,33134,94134,94324.700
15 may 2024135,12135,13134,14134,36134,36288.700
14 may 2024134,73134,94134,31134,66134,66423.000
13 may 2024135,59135,90134,26134,31134,31591.600
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...