Mercados españoles cerrados

iShares Global Tech ETF (IXN)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
75,90-0,31 (-0,41%)
Al cierre: 04:00PM EDT
75,83 -0,07 (-0,09%)
Después del cierre: 04:05PM EDT
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202476,3276,3275,5775,9075,9071.600
16 may 202476,6776,7776,1776,2176,21175.100
15 may 202475,3476,6075,2776,5476,54159.200
14 may 202474,1074,9674,0574,9274,9252.300
13 may 202474,4974,4973,8474,1474,14108.300
10 may 202473,9674,3473,6873,8973,89104.200
09 may 202473,7073,8073,2573,6273,6256.800
08 may 202473,4073,8373,1573,8173,8171.600
07 may 202474,0674,2573,6173,6273,62129.200
06 may 202473,2673,9073,0873,8773,8785.600
03 may 202472,7673,1972,5872,8672,86194.600
02 may 202470,7471,0869,9070,8670,86286.400
01 may 202470,1971,3269,6569,8369,8388.500
30 abr 202471,7972,1770,4870,4870,4883.400
29 abr 202472,0872,2171,7372,0572,0570.900
26 abr 202471,4872,2371,1371,8071,80116.200
25 abr 202469,7670,9769,5570,7570,7592.600
24 abr 202471,3871,5270,5170,8470,84102.400
23 abr 202469,7070,7069,6870,5170,51194.000
22 abr 202469,1269,7868,6169,3869,38828.500
19 abr 202470,1970,4368,5368,7268,72380.600
18 abr 202471,3971,5270,4970,5970,591.579.300
17 abr 202472,6972,9071,3171,3171,31206.000
16 abr 202472,4672,8872,2472,5872,58338.000
15 abr 202474,2674,4072,3772,4672,46262.300
12 abr 202474,1874,5173,6073,8073,80188.600
11 abr 202473,9975,2473,6175,1575,15215.600
10 abr 202473,4873,8473,3373,6173,61105.500
09 abr 202474,5474,7773,5174,4674,4699.800
08 abr 202474,4474,5674,0074,1074,10138.300
05 abr 202473,6674,5373,5274,2574,2579.300
04 abr 202475,3375,6573,3473,3873,3895.000
03 abr 202474,0075,0773,9574,6174,61195.600
02 abr 202474,2874,6173,8474,4574,45420.900
01 abr 202474,9175,6874,7675,0575,051.327.700
28 mar 202474,8475,0574,5274,8174,8171.900
27 mar 202475,3075,3074,4674,9574,9579.900
26 mar 202475,4875,6374,7674,7974,7975.700
25 mar 202475,0075,6074,7575,1675,16900.100
22 mar 202475,2875,8075,1175,6075,6089.100
21 mar 202476,0476,2575,3375,4375,43151.400
20 mar 202474,4075,2474,0075,2475,24127.600
19 mar 202473,3674,2473,0174,1574,15109.100
18 mar 202474,2274,7073,7173,8573,8577.600
15 mar 202473,4973,9373,1273,4173,41199.400
14 mar 202474,8875,1274,0874,5374,5380.900
13 mar 202475,1375,1474,2774,5874,5867.600
12 mar 202474,4475,3173,7875,3175,3189.700
11 mar 202473,8274,0073,3773,7273,72136.000
08 mar 202475,4976,0674,1174,2174,21238.700
07 mar 202474,6975,5074,4275,3075,30186.700
06 mar 202474,1274,5773,5174,0374,03159.900
05 mar 202474,3374,4272,8273,2573,2599.200
04 mar 202474,9075,3574,7374,9374,93155.800
01 mar 202473,5874,9073,5374,7974,79142.800
29 feb 202473,1073,5672,7373,4373,4398.000
28 feb 202472,7572,9272,4772,7472,74142.100
27 feb 202473,1973,3572,7273,0573,05130.800
26 feb 202473,2673,4772,9673,1273,1278.100
23 feb 202473,6773,8672,8573,0673,0679.700
22 feb 202472,6373,3572,5873,0573,05234.500
21 feb 202470,6470,8870,0870,7670,76144.300
20 feb 202471,5971,7870,6271,1771,17187.900
16 feb 202472,6372,7671,7871,8871,8884.600
15 feb 202472,7472,9072,1172,5372,53125.900
14 feb 202472,3072,7271,9372,5872,58104.400
13 feb 202471,6472,3671,2571,7571,75155.800
12 feb 202473,7573,9372,9673,0573,054.744.500
09 feb 202473,0173,8372,8973,6673,66122.000
08 feb 202472,5572,9472,5472,8272,82142.400
07 feb 202471,9672,5271,7972,4672,46408.000
06 feb 202471,8271,9671,0771,5071,50145.200
05 feb 202471,7371,8671,0271,6871,68191.100
02 feb 202470,4371,6570,2471,5171,51230.600
01 feb 202470,2770,8370,1070,7970,79138.000
31 ene 202470,5870,9569,8969,8969,89163.700
30 ene 202471,8471,9171,1171,2971,29187.200
29 ene 202471,3971,8771,1771,8471,84236.100
26 ene 202471,5371,8071,0871,2371,23236.100
25 ene 202472,3472,6171,6371,9271,922.642.500
24 ene 202471,5672,2871,4971,5971,59702.000
23 ene 202470,7071,0870,4571,0371,03116.000
22 ene 202470,8571,1870,5670,7670,76604.400
19 ene 202469,4170,5069,2270,4670,46239.500
18 ene 202468,3368,9868,2868,8968,89197.000
17 ene 202467,2567,4866,6567,4567,4598.000
16 ene 202467,5568,0067,1967,8167,812.533.500
12 ene 202467,7667,9767,5267,8267,82102.000
11 ene 202467,5467,8266,6367,5667,56101.900
10 ene 202466,7367,3866,6167,2967,29274.600
09 ene 202466,2566,8666,0466,7166,7182.000
08 ene 202465,4866,8065,4066,7766,77102.400
05 ene 202465,1265,7064,9465,1565,15160.600
04 ene 202465,2365,6765,1365,1565,15202.600
03 ene 202465,6365,9465,4465,5365,53272.900
02 ene 202467,2967,2965,9166,3166,31575.700
29 dic 202368,3768,5667,8768,1868,1889.800
28 dic 202368,5068,6268,3868,4368,43232.200
27 dic 202368,3268,4468,0468,3668,36117.900
26 dic 202368,0168,3668,0168,2268,2249.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...