Mercados españoles cerrados en 1 hr 24 mins

iShares US Home Construction (ITB)


NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
33,71+0,00 (+0,00%)
A partir del 10:06AM EDT. Mercado abierto.
Los demás también ven
XHBIYRIYTKREIAI
FechaAbrirMáx.Mín.CerrarCierre ajus.*Volumen
27 jun. 201733,6933,7233,6033,7133,71203.076
26 jun. 201733,6933,8033,5733,7433,742.056.100
23 jun. 201733,5733,7933,4333,5933,592.365.800
22 jun. 201733,6633,8033,5533,5633,563.097.900
21 jun. 201733,9634,2033,7633,8533,852.868.600
20 jun. 201734,2534,4233,8934,0034,005.638.500
19 jun. 201733,7034,0133,6033,8833,883.311.900
16 jun. 201733,4933,5933,2933,5633,562.555.200
15 jun. 201733,7333,9233,4633,6433,643.596.400
14 jun. 201733,7834,2333,6534,0034,007.042.900
13 jun. 201733,1533,7433,1133,7233,726.320.200
12 jun. 201733,0033,3032,9933,1533,151.669.500
09 jun. 201732,9733,1632,8133,0333,036.585.300
08 jun. 201733,0033,1932,8232,9732,972.914.900
07 jun. 201732,9233,1232,8732,9832,985.871.200
06 jun. 201732,8733,0332,6532,8732,871.992.500
05 jun. 201733,3033,3632,9532,9932,991.832.800
02 jun. 201732,8733,4132,8633,3333,333.417.700
01 jun. 201732,4632,8632,3232,8632,861.822.300
31 may. 201732,6432,6432,2232,4132,412.471.000
30 may. 201732,5932,6732,3332,5032,502.046.500
26 may. 201732,6832,8532,5932,6032,601.381.900
25 may. 201732,9833,0732,6532,7932,792.397.600
24 may. 201732,6732,8832,4432,8432,843.049.400
23 may. 201733,3633,4432,6732,7332,734.715.500
22 may. 201733,1033,1932,9933,1033,101.985.300
19 may. 201732,5833,0832,5432,9732,971.535.000
18 may. 201732,1032,6132,0232,4632,463.002.400
17 may. 201732,6332,7632,1632,1932,192.286.400
16 may. 201732,8832,9732,6732,9432,943.141.000
15 may. 201732,5132,8432,4332,7932,791.380.300
12 may. 201732,6032,6032,3932,4332,431.029.000
11 may. 201732,5532,6832,2632,6532,651.166.600
10 may. 201732,6032,6932,4232,6332,631.454.600
09 may. 201732,2732,6832,2732,6332,632.352.900
08 may. 201732,2832,3232,0632,1932,191.294.800
05 may. 201732,3332,3432,0232,2632,261.490.200
04 may. 201732,1232,1932,0132,1532,151.138.000
03 may. 201732,0432,2431,8632,0232,021.907.200
02 may. 201732,3132,3132,0032,0632,065.784.900
01 may. 201732,4032,5032,2232,3132,311.488.500
28 abr. 201732,7132,7132,1332,3332,332.546.300
27 abr. 201732,6532,7832,4232,7132,712.568.600
26 abr. 201732,2332,7532,1132,5932,595.154.300
25 abr. 201732,2532,2731,8932,2132,215.453.600
24 abr. 201732,6132,7232,1132,3232,322.082.700
21 abr. 201732,1432,2831,9332,2332,232.646.200
20 abr. 201732,6332,6831,9232,1632,165.502.500
19 abr. 201732,5332,6432,3232,4032,402.137.600
18 abr. 201732,1432,5732,0532,4332,434.052.300
17 abr. 201731,9332,3131,9032,2932,292.769.300
13 abr. 201731,8132,1831,7731,8231,821.777.800
12 abr. 201732,0832,1231,8231,9131,911.700.300
11 abr. 201731,8032,2131,7432,1932,192.245.000
10 abr. 201731,6632,0931,6531,7731,772.229.600
07 abr. 201731,6731,8431,6331,6531,652.243.000
06 abr. 201731,5631,9431,5531,7531,753.717.900
05 abr. 201731,8632,1031,5331,5931,592.525.500
04 abr. 201731,7131,8631,6131,7131,711.641.900
03 abr. 201732,0532,1731,6831,8131,812.648.400
31 mar. 201731,9832,0631,8731,9831,981.161.000
30 mar. 201731,9532,0731,8131,9931,991.324.600
29 mar. 201731,7732,0231,6931,9331,931.368.700
28 mar. 201731,5331,9631,5331,8931,891.622.300
27 mar. 201731,3531,7131,1931,6431,641.418.200
24 mar. 201731,7931,9031,5331,6931,692.284.800
24 mar. 20170.033 Dividendo
23 mar. 201731,5631,9531,4731,7131,682.684.100
22 mar. 201731,6131,6231,1931,5631,536.477.200
21 mar. 201732,2932,2931,5831,6731,645.706.100
20 mar. 201732,3332,3432,0832,2232,191.453.900
17 mar. 201732,5832,5832,2032,3632,333.415.900
16 mar. 201732,0432,6531,9832,5232,493.282.500
15 mar. 201731,6332,0431,5031,9331,903.733.400
14 mar. 201731,6531,6931,2931,5431,512.122.400
13 mar. 201731,9231,9631,6331,7231,692.691.200
10 mar. 201731,6832,0931,6731,9131,882.743.700
09 mar. 201731,6231,8531,2131,4431,412.287.700
08 mar. 201731,2631,7231,2631,6131,583.726.700
07 mar. 201731,0831,3531,0331,2231,193.274.600
06 mar. 201731,0531,1730,8631,0631,031.433.100
03 mar. 201731,0331,2130,8931,2031,171.828.100
02 mar. 201731,3031,3431,0531,1231,091.138.100
01 mar. 201730,7531,4630,7531,2631,234.318.500
28 feb. 201730,5730,6730,3630,4730,441.496.300
27 feb. 201730,0330,6529,9930,6030,574.469.600
24 feb. 201729,7630,0729,6030,0730,042.058.900
23 feb. 201730,1830,2229,7429,9129,881.715.300
22 feb. 201730,2730,3129,9730,0330,002.869.000
21 feb. 201729,7629,9629,6229,9229,891.311.800
17 feb. 201729,5029,5729,3329,5529,521.175.000
16 feb. 201729,7029,9029,4929,5829,551.589.000
15 feb. 201729,3929,8329,2129,7429,711.225.000
14 feb. 201729,5029,5729,2729,4129,381.018.100
13 feb. 201729,7529,8329,5629,6029,571.764.400
10 feb. 201729,2529,7029,1929,6529,621.748.300
09 feb. 201728,9929,1928,7429,1429,111.694.600
08 feb. 201728,7529,0228,7029,0028,971.913.800
07 feb. 201728,9829,0228,7028,8628,83974.700
06 feb. 201728,9929,1328,8528,8828,852.505.800
*Precio de cierre ajustado para dividendos y splits.
Cargando más datos...