Mercados españoles cerrados

iShares U.S. Energy ETF (IYE)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
48,45+0,03 (+0,06%)
Al cierre: 04:00PM EDT
48,22 -0,24 (-0,49%)
Después del cierre: 04:03PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202448,4848,5547,8448,4548,45869.737
02 may 202448,4048,7048,1348,4248,42848.700
01 may 202448,8048,9647,8548,1248,122.681.200
30 abr 202450,1850,2448,8548,8748,87657.200
29 abr 202449,9450,4849,9250,3650,36426.000
26 abr 202450,0350,2049,5250,0250,02422.000
25 abr 202450,1250,5949,7250,4550,45468.000
24 abr 202449,9150,2549,6550,1950,19429.600
23 abr 202449,7250,1949,4550,1850,18419.100
22 abr 202449,3950,2548,9549,8849,88573.400
19 abr 202449,1049,9249,0549,5849,58786.900
18 abr 202449,2949,4648,8649,0649,06568.600
17 abr 202449,2649,6848,8349,1649,16791.000
16 abr 202449,6349,8048,9349,2849,28631.900
15 abr 202450,4750,6849,6549,7249,72610.100
12 abr 202451,3951,7050,0150,2350,23607.000
11 abr 202451,2451,3050,3551,0251,02548.500
10 abr 202450,7751,2650,5951,1151,11652.600
09 abr 202451,0651,2550,5850,9750,97481.800
08 abr 202451,2151,3650,8150,8950,89395.100
05 abr 202450,7751,3850,5551,1751,17676.700
04 abr 202450,7750,9950,4950,6950,69488.700
03 abr 202450,4650,7650,3750,7150,71645.400
02 abr 202449,9250,3649,6750,3650,36613.800
01 abr 202449,4949,8449,0649,7149,71461.100
28 mar 202449,0949,4548,9249,4049,40293.300
27 mar 202448,2548,9048,1548,9048,90376.300
26 mar 202448,7648,8848,2748,3348,33349.900
25 mar 202448,4349,0548,4348,7148,71309.600
22 mar 202448,3848,5148,1848,2748,27234.000
21 mar 202448,2148,4948,0948,3848,38293.900
21 mar 20240.296 Dividendo
20 mar 202448,1848,6048,0948,4348,13356.400
19 mar 202447,8748,4647,8748,4248,12310.600
18 mar 202447,9148,0747,5547,9147,62234.100
15 mar 202447,4648,0647,4647,7347,44508.300
14 mar 202447,3647,6147,1847,6147,32512.400
13 mar 202446,8947,4446,8947,1946,90354.400
12 mar 202446,5746,6946,2846,4946,21362.900
11 mar 202446,0646,6245,8546,6146,33355.000
08 mar 202445,9846,1945,8846,1645,88300.800
07 mar 202445,6646,2245,6445,9945,71365.900
06 mar 202445,8546,0545,5045,5945,31716.400
05 mar 202445,0745,7645,0045,4545,17494.400
04 mar 202445,6345,7545,1045,1544,87485.300
01 mar 202445,3745,8445,3745,6245,34411.500
29 feb 202445,0145,2344,8745,0644,78435.400
28 feb 202444,9745,3344,6644,8344,56433.800
27 feb 202445,2045,3244,7044,9144,64627.500
26 feb 202444,9245,3744,6845,0844,80438.700
23 feb 202444,8245,0744,5344,9444,67555.000
22 feb 202444,9645,4444,7445,2144,93585.000
21 feb 202444,5545,2844,5445,2244,94515.100
20 feb 202444,8244,8544,3344,4044,13761.400
16 feb 202444,9445,1544,6844,8344,56553.700
15 feb 202443,6144,9543,6144,8244,55842.800
14 feb 202443,8844,0543,3643,6243,35717.800
13 feb 202444,0644,2043,3343,6443,37690.900
12 feb 202443,7444,2043,7444,0943,82416.600
09 feb 202444,2444,4443,5343,5743,30658.300
08 feb 202443,7644,3343,7244,1943,92943.500
07 feb 202443,8543,9743,4143,7743,50635.600
06 feb 202443,5744,0043,4143,6343,36750.500
05 feb 202443,3543,6942,9943,4543,18852.700
02 feb 202443,8343,9543,2943,5943,32907.800
01 feb 202443,9344,1243,2843,6443,37801.000
31 ene 202444,4844,5543,6243,6243,35822.900
30 ene 202443,6044,4943,4844,4844,21710.300
29 ene 202444,0644,0943,6044,0843,81556.000
26 ene 202443,7244,1343,4544,1143,84456.400
25 ene 202443,2543,8042,9343,8043,53615.000
24 ene 202442,5542,9642,3742,9242,66624.300
23 ene 202442,1242,6642,1242,3442,08303.600
22 ene 202441,9842,2941,7142,1841,92411.500
19 ene 202441,9342,0441,7242,0441,78433.500
18 ene 202441,9942,0341,4641,9041,64647.100
17 ene 202441,9042,3941,8141,9741,71412.200
16 ene 202443,2543,3442,3242,3442,08486.800
12 ene 202443,5743,7343,1543,4143,14769.100
11 ene 202443,0643,1642,7742,8842,62611.300
10 ene 202443,3443,3442,6742,8442,58656.000
09 ene 202444,0044,0043,1543,2943,03689.100
08 ene 202443,6843,9743,1243,9643,69680.700
05 ene 202444,7444,7744,2244,4544,18337.300
04 ene 202445,4545,6144,3644,4044,13435.900
03 ene 202444,5145,3244,3445,1444,86596.100
02 ene 202444,4144,9744,3544,5744,30685.000
29 dic 202344,3044,4144,0144,1243,85291.600
28 dic 202344,6844,8344,2444,2643,99324.900
27 dic 202345,0845,2444,7244,8844,61382.300
26 dic 202345,1345,3144,9545,1044,82317.600
22 dic 202344,8545,0744,6444,7144,44630.800
21 dic 202344,4644,5944,1444,5644,29300.100
20 dic 202344,9745,2144,3044,3444,07500.700
20 dic 20230.358 Dividendo
19 dic 202344,7345,2144,6245,1944,56479.200
18 dic 202344,8945,2644,6044,6344,01477.500
15 dic 202344,1644,3543,9044,2543,63639.700
14 dic 202343,6244,5243,6244,4743,85860.900
13 dic 202342,5443,1542,3643,1442,54439.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...