Mercados españoles cerrados

iShares Global Energy ETF (IXC)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
44,08-0,29 (-0,65%)
Al cierre: 04:00PM EDT
43,95 -0,13 (-0,29%)
Después del cierre: 04:06PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202444,1944,2343,7244,0844,08495.800
25 abr 202443,9744,4643,7344,3744,37389.100
24 abr 202443,9744,1543,7744,1244,12255.800
23 abr 202443,7344,1143,5244,0944,09524.900
22 abr 202443,4544,1443,1243,8943,89529.100
19 abr 202443,0343,8043,0343,6143,61953.500
18 abr 202443,2443,4142,8943,0343,031.513.400
17 abr 202443,2143,5742,8843,1443,14981.300
16 abr 202443,5043,6142,9543,2643,261.090.300
15 abr 202444,2144,3643,5943,6943,691.340.800
12 abr 202444,8745,2243,8744,0444,04706.300
11 abr 202444,9044,9044,1444,6144,61490.700
10 abr 202444,4744,8244,3144,7644,76481.400
09 abr 202444,7444,8944,3544,5944,59509.000
08 abr 202444,7444,8744,4244,5944,59328.000
05 abr 202444,3844,8044,1644,6844,68552.500
04 abr 202444,3644,5144,1244,2744,27508.600
03 abr 202444,0744,3443,9644,3044,30435.000
02 abr 202443,5543,9743,4343,9443,941.085.500
01 abr 202442,9843,3442,6843,2643,26532.100
28 mar 202442,7343,0142,6642,9542,95717.600
27 mar 202442,1742,5842,1042,5642,56706.300
26 mar 202442,6842,7242,2242,2342,23826.500
25 mar 202442,3042,7842,2842,5942,59655.000
22 mar 202442,2242,3342,0842,1742,17258.200
21 mar 202442,1742,4042,1142,2642,26459.000
20 mar 202441,8842,2941,8042,1942,19284.700
19 mar 202441,7542,1841,7342,1042,10505.100
18 mar 202441,7041,8041,4241,7641,76419.600
15 mar 202441,5041,8541,4841,5741,57549.400
14 mar 202441,3241,5241,1841,4941,491.882.400
13 mar 202440,9541,4340,9541,2441,24479.100
12 mar 202440,6540,7540,4240,6440,64339.500
11 mar 202440,2640,6240,0540,6240,62497.700
08 mar 202440,3740,4540,1840,3540,35325.600
07 mar 202440,1640,5640,1440,3940,39419.600
06 mar 202440,2840,4240,0340,1240,12373.400
05 mar 202439,5440,0239,4839,8039,80352.800
04 mar 202440,0140,0339,5639,5939,59517.100
01 mar 202439,7240,1539,6839,9839,98526.300
29 feb 202439,4139,5739,3339,4539,45432.600
28 feb 202439,4839,6939,1939,2639,26528.900
27 feb 202439,5839,7939,3939,5239,52413.700
26 feb 202439,3839,7339,2439,5639,56401.400
23 feb 202439,4539,6139,2039,5139,51470.700
22 feb 202439,6339,8739,3639,6939,69474.100
21 feb 202439,1039,6839,0539,6839,68673.200
20 feb 202439,3139,3738,9439,0039,00563.300
16 feb 202439,3039,5439,1939,3039,30491.400
15 feb 202438,3239,3838,3239,3139,31524.000
14 feb 202438,6238,7938,2238,3538,35662.900
13 feb 202438,8738,9338,1638,4238,42489.300
12 feb 202438,5938,9938,5938,8738,87459.200
09 feb 202438,9739,1238,4638,5238,52586.800
08 feb 202438,6139,0038,5838,8938,89469.000
07 feb 202438,7338,8038,3938,6538,65579.300
06 feb 202438,6339,0738,5538,7638,76549.700
05 feb 202438,3938,6338,0738,4038,40615.400
02 feb 202438,8838,9738,4738,6538,65883.600
01 feb 202439,0039,3538,6438,8838,883.804.300
31 ene 202439,4339,4338,7738,7838,78570.500
30 ene 202438,7939,4538,6939,4339,43649.900
29 ene 202439,0339,0838,6739,0539,05747.100
26 ene 202438,7939,0738,5139,0739,072.108.200
25 ene 202438,2938,7638,0438,7238,722.898.600
24 ene 202437,8338,0337,6537,9937,99716.300
23 ene 202437,3637,7737,3137,5637,56381.800
22 ene 202437,3637,5337,1037,4537,45508.800
19 ene 202437,3237,4537,1737,4237,42458.700
18 ene 202437,4437,4437,0237,3737,37400.600
17 ene 202437,3937,6037,2037,3837,38735.900
16 ene 202438,5338,5637,7537,7837,78629.300
12 ene 202438,8539,0138,5438,6638,66526.300
11 ene 202438,4438,4938,1138,2738,27931.600
10 ene 202438,6938,6938,0538,1238,122.839.500
09 ene 202439,0939,0938,4338,5138,51369.500
08 ene 202438,9439,0638,4639,0539,05650.900
05 ene 202439,8839,9039,4239,5539,55778.900
04 ene 202440,1640,3739,4639,5039,50586.800
03 ene 202439,4140,0739,2639,9639,962.580.600
02 ene 202439,2039,7139,2039,4139,41868.200
29 dic 202339,1939,3039,0239,1139,11485.700
28 dic 202339,4639,6439,1139,1139,11581.100
27 dic 202339,8539,9539,6039,6939,69552.400
26 dic 202339,7939,9639,6439,8439,84415.000
22 dic 202339,6639,7839,4039,4139,411.304.300
21 dic 202339,2139,3739,0239,3639,36358.100
20 dic 202339,5839,7439,0239,0539,05685.600
20 dic 20230.636 Dividendo
19 dic 202339,7740,1339,7140,0539,41629.000
18 dic 202339,7640,0839,6039,6339,00626.500
15 dic 202339,5239,5239,0839,2138,59504.900
14 dic 202339,0939,7139,0939,6439,01754.100
13 dic 202338,1538,6837,9738,6638,05637.300
12 dic 202338,2838,2837,9338,1537,54592.400
11 dic 202338,6338,6938,4238,5837,97775.900
08 dic 202338,4438,6738,3838,6037,99864.000
07 dic 202338,4838,6238,0538,1837,57628.300
06 dic 202338,8038,9238,2438,2837,67672.600
05 dic 202339,4239,5338,9238,9738,35605.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...