Mercados españoles abiertos en 29 mins
S&P 500
4.002,87 +51,30 (+1,30%) Nasdaq
11.860,11 +184,57 (+1,58%) NIKKEI 225
27.466,61 +520,94 (+1,93%) Dólar/Euro
1,0765 -0,0007 (-0,06%) Petróleo Brent
74,70 -0,62 (-0,82%) Bitcoin EUR
26.235,89 +622,04 (+2,43%)
iShares Russell 1000 Value ETF (IWD)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
22 mar 2022 - 22 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 mar 2023 | 149,37 | 149,82 | 148,74 | 149,53 | 149,53 | 2.998.300 |
| 20 mar 2023 | 146,25 | 147,99 | 146,25 | 147,58 | 147,58 | 3.457.500 |
| 17 mar 2023 | 147,80 | 147,80 | 145,21 | 145,65 | 145,65 | 1.716.300 |
| 16 mar 2023 | 145,46 | 148,68 | 144,97 | 148,34 | 148,34 | 6.814.200 |
| 15 mar 2023 | 146,00 | 146,70 | 144,65 | 146,59 | 146,59 | 3.032.500 |
| 14 mar 2023 | 148,97 | 149,76 | 147,06 | 148,69 | 148,69 | 2.381.500 |
| 13 mar 2023 | 145,99 | 148,59 | 145,30 | 146,54 | 146,54 | 3.144.000 |
| 10 mar 2023 | 150,02 | 150,94 | 147,32 | 148,07 | 148,07 | 3.410.900 |
| 09 mar 2023 | 153,81 | 154,32 | 150,03 | 150,42 | 150,42 | 1.518.600 |
| 08 mar 2023 | 153,60 | 154,21 | 152,88 | 153,67 | 153,67 | 1.228.000 |
| 07 mar 2023 | 156,26 | 156,33 | 153,50 | 153,73 | 153,73 | 1.255.000 |
| 06 mar 2023 | 156,78 | 157,39 | 156,17 | 156,41 | 156,41 | 935.900 |
| 03 mar 2023 | 155,26 | 156,88 | 154,79 | 156,74 | 156,74 | 1.907.100 |
| 02 mar 2023 | 153,00 | 154,92 | 152,68 | 154,60 | 154,60 | 1.932.400 |
| 01 mar 2023 | 153,31 | 154,11 | 153,04 | 153,53 | 153,53 | 1.185.200 |
| 28 feb 2023 | 154,20 | 154,81 | 153,75 | 153,83 | 153,83 | 1.816.400 |
| 27 feb 2023 | 155,41 | 155,89 | 154,01 | 154,31 | 154,31 | 1.765.800 |
| 24 feb 2023 | 153,73 | 154,67 | 153,07 | 154,35 | 154,35 | 1.236.800 |
| 23 feb 2023 | 155,72 | 156,01 | 153,85 | 155,31 | 155,31 | 1.354.700 |
| 22 feb 2023 | 155,43 | 156,01 | 154,49 | 154,99 | 154,99 | 1.644.900 |
| 21 feb 2023 | 156,98 | 157,29 | 155,07 | 155,34 | 155,34 | 1.183.500 |
| 17 feb 2023 | 157,59 | 158,44 | 156,98 | 158,21 | 158,21 | 977.900 |
| 16 feb 2023 | 158,39 | 159,78 | 158,02 | 158,36 | 158,36 | 1.083.300 |
| 15 feb 2023 | 158,80 | 159,95 | 158,41 | 159,95 | 159,95 | 1.402.800 |
| 14 feb 2023 | 159,63 | 160,70 | 158,36 | 159,56 | 159,56 | 1.341.400 |
| 13 feb 2023 | 158,75 | 160,06 | 158,54 | 160,05 | 160,05 | 1.516.200 |
| 10 feb 2023 | 157,46 | 158,79 | 157,24 | 158,62 | 158,62 | 2.288.600 |
| 09 feb 2023 | 160,12 | 160,42 | 157,18 | 157,57 | 157,57 | 1.348.100 |
| 08 feb 2023 | 159,80 | 160,43 | 159,06 | 159,30 | 159,30 | 1.266.100 |
| 07 feb 2023 | 158,78 | 161,20 | 158,27 | 160,72 | 160,72 | 1.694.800 |
| 06 feb 2023 | 159,25 | 159,65 | 158,54 | 159,24 | 159,24 | 1.009.700 |
| 03 feb 2023 | 160,38 | 161,33 | 159,75 | 160,20 | 160,20 | 2.567.200 |
| 02 feb 2023 | 161,19 | 162,12 | 160,40 | 161,56 | 161,56 | 1.660.100 |
| 01 feb 2023 | 158,85 | 161,52 | 157,79 | 160,40 | 160,40 | 2.407.500 |
| 31 ene 2023 | 157,50 | 159,53 | 157,20 | 159,45 | 159,45 | 2.471.000 |
| 30 ene 2023 | 157,91 | 158,98 | 157,17 | 157,27 | 157,27 | 3.874.400 |
| 27 ene 2023 | 158,63 | 159,67 | 158,25 | 158,81 | 158,81 | 2.014.700 |
| 26 ene 2023 | 158,44 | 159,02 | 157,37 | 158,94 | 158,94 | 1.446.400 |
| 25 ene 2023 | 156,26 | 157,74 | 155,57 | 157,72 | 157,72 | 2.438.000 |
| 24 ene 2023 | 156,89 | 157,76 | 155,90 | 157,40 | 157,40 | 2.208.100 |
| 23 ene 2023 | 156,31 | 158,30 | 156,03 | 157,57 | 157,57 | 4.138.700 |
| 20 ene 2023 | 154,31 | 156,12 | 153,53 | 156,04 | 156,04 | 2.413.300 |
| 19 ene 2023 | 154,02 | 154,73 | 153,30 | 153,88 | 153,88 | 3.060.600 |
| 18 ene 2023 | 158,02 | 158,24 | 154,87 | 154,91 | 154,91 | 4.737.300 |
| 17 ene 2023 | 158,39 | 158,70 | 157,53 | 157,71 | 157,71 | 6.155.300 |
| 13 ene 2023 | 156,87 | 158,71 | 156,48 | 158,48 | 158,48 | 2.340.300 |
| 12 ene 2023 | 157,71 | 158,60 | 156,56 | 158,03 | 158,03 | 2.497.800 |
| 11 ene 2023 | 156,39 | 157,34 | 156,00 | 157,29 | 157,29 | 1.604.400 |
| 10 ene 2023 | 154,74 | 155,98 | 154,38 | 155,92 | 155,92 | 2.032.000 |
| 09 ene 2023 | 156,08 | 156,78 | 154,72 | 154,80 | 154,80 | 4.605.800 |
| 06 ene 2023 | 153,47 | 155,85 | 152,74 | 155,43 | 155,43 | 2.911.100 |
| 05 ene 2023 | 152,61 | 152,94 | 151,64 | 152,27 | 152,27 | 2.531.200 |
| 04 ene 2023 | 152,37 | 154,18 | 152,05 | 153,38 | 153,38 | 1.970.100 |
| 03 ene 2023 | 152,36 | 153,07 | 150,46 | 151,60 | 151,60 | 3.794.500 |
| 30 dic 2022 | 151,12 | 151,75 | 150,31 | 151,65 | 151,65 | 2.609.200 |
| 29 dic 2022 | 150,55 | 152,35 | 150,49 | 152,00 | 152,00 | 2.163.700 |
| 28 dic 2022 | 151,67 | 152,12 | 149,76 | 149,85 | 149,85 | 3.734.200 |
| 27 dic 2022 | 151,55 | 152,03 | 150,73 | 151,58 | 151,58 | 2.684.900 |
| 23 dic 2022 | 150,19 | 151,43 | 149,68 | 151,39 | 151,39 | 2.754.200 |
| 22 dic 2022 | 150,66 | 151,18 | 147,99 | 150,33 | 150,33 | 3.407.600 |
| 21 dic 2022 | 150,87 | 152,14 | 150,66 | 151,74 | 151,74 | 3.333.300 |
| 20 dic 2022 | 149,20 | 150,29 | 148,74 | 149,62 | 149,62 | 2.486.300 |
| 19 dic 2022 | 150,37 | 150,56 | 148,39 | 149,15 | 149,15 | 5.003.000 |
| 16 dic 2022 | 150,52 | 150,84 | 149,03 | 150,14 | 150,14 | 4.604.200 |
| 15 dic 2022 | 153,28 | 153,51 | 151,10 | 151,85 | 151,85 | 3.237.400 |
| 14 dic 2022 | 155,70 | 157,02 | 154,02 | 154,96 | 154,96 | 4.778.500 |
| 13 dic 2022 | 158,64 | 158,64 | 154,73 | 155,69 | 155,69 | 3.394.300 |
| 13 dic 2022 | 0.975 Dividendo | |||||
| 12 dic 2022 | 153,78 | 155,68 | 153,44 | 155,66 | 154,68 | 3.792.400 |
| 09 dic 2022 | 154,33 | 155,05 | 153,48 | 153,54 | 152,58 | 2.802.400 |
| 08 dic 2022 | 154,64 | 155,34 | 154,21 | 154,70 | 153,73 | 3.306.000 |
| 07 dic 2022 | 153,73 | 154,93 | 153,56 | 153,88 | 152,92 | 3.126.400 |
| 06 dic 2022 | 155,62 | 156,04 | 153,07 | 153,96 | 153,00 | 2.815.700 |
| 05 dic 2022 | 157,88 | 157,95 | 155,30 | 155,77 | 154,79 | 3.392.900 |
| 02 dic 2022 | 157,08 | 159,17 | 157,00 | 158,85 | 157,86 | 2.564.200 |
| 01 dic 2022 | 159,56 | 160,01 | 158,19 | 158,97 | 157,97 | 3.089.000 |
| 30 nov 2022 | 155,81 | 159,06 | 154,48 | 158,99 | 157,99 | 3.026.900 |
| 29 nov 2022 | 155,26 | 156,03 | 154,88 | 155,68 | 154,70 | 1.694.700 |
| 28 nov 2022 | 156,42 | 157,06 | 154,90 | 155,18 | 154,21 | 3.066.400 |
| 25 nov 2022 | 157,30 | 157,82 | 157,30 | 157,71 | 156,72 | 1.425.900 |
| 23 nov 2022 | 156,43 | 157,42 | 156,30 | 157,26 | 156,27 | 2.328.000 |
| 22 nov 2022 | 155,54 | 156,87 | 155,37 | 156,77 | 155,79 | 2.499.900 |
| 21 nov 2022 | 154,26 | 154,95 | 153,76 | 154,74 | 153,77 | 3.189.200 |
| 18 nov 2022 | 154,79 | 155,09 | 153,62 | 154,75 | 153,78 | 2.201.900 |
| 17 nov 2022 | 152,40 | 153,74 | 152,07 | 153,74 | 152,78 | 2.217.400 |
| 16 nov 2022 | 155,11 | 155,42 | 154,01 | 154,28 | 153,31 | 2.451.000 |
| 15 nov 2022 | 156,24 | 156,71 | 154,16 | 155,52 | 154,55 | 2.495.500 |
| 14 nov 2022 | 155,10 | 156,48 | 154,33 | 154,39 | 153,42 | 5.227.200 |
| 11 nov 2022 | 154,94 | 155,96 | 154,30 | 155,59 | 154,62 | 3.283.600 |
| 10 nov 2022 | 152,37 | 154,73 | 151,87 | 154,50 | 153,53 | 2.953.500 |
| 09 nov 2022 | 150,02 | 150,53 | 147,77 | 148,00 | 147,07 | 2.042.300 |
| 08 nov 2022 | 150,29 | 151,77 | 149,29 | 150,75 | 149,81 | 2.456.500 |
| 07 nov 2022 | 149,31 | 150,22 | 148,74 | 150,02 | 149,08 | 4.002.500 |
| 04 nov 2022 | 148,60 | 149,52 | 146,49 | 148,76 | 147,83 | 3.004.900 |
| 03 nov 2022 | 145,79 | 147,45 | 145,04 | 146,58 | 145,66 | 3.410.500 |
| 02 nov 2022 | 149,72 | 151,73 | 147,12 | 147,18 | 146,26 | 3.271.300 |
| 01 nov 2022 | 151,09 | 151,23 | 149,44 | 150,06 | 149,12 | 2.163.400 |
| 31 oct 2022 | 149,56 | 150,68 | 149,48 | 149,74 | 148,80 | 8.196.600 |
| 28 oct 2022 | 147,77 | 150,62 | 147,68 | 150,47 | 149,53 | 6.363.100 |
| 27 oct 2022 | 147,92 | 149,04 | 147,10 | 147,31 | 146,39 | 2.569.400 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
