Mercados españoles abiertos en 36 mins

iShares MSCI USA Momentum Factor ETF (MTUM)

Cboe US - Cboe US Precio demorado. Divisa en USD
Añadir a la lista de favoritos
193,12-2,30 (-1,18%)
Al cierre: 04:00PM EDT
193,80 +0,68 (+0,35%)
Después del cierre: 04:06PM EDT
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 2024194,93195,68193,12193,12193,12501.800
21 jun 2024195,92196,05193,87195,42195,42894.200
20 jun 2024199,70200,16195,67197,11197,11823.900
18 jun 2024197,59199,02197,17198,80198,80664.900
17 jun 2024194,73197,91194,43197,34197,34552.900
14 jun 2024193,81194,68193,29194,68194,68387.100
13 jun 2024194,99194,99193,13194,60194,60655.300
12 jun 2024192,92193,62192,08192,85192,85681.700
11 jun 2024190,91190,91188,81190,70190,70896.500
10 jun 2024189,16191,56188,96191,39191,39563.500
07 jun 2024188,93190,68188,62189,29189,29709.400
06 jun 2024190,28190,50188,44189,14189,14728.200
05 jun 2024187,38190,02186,90190,02190,02431.000
04 jun 2024185,88186,23184,44185,78185,78690.500
03 jun 2024187,94188,07183,75186,28186,28866.000
31 may 2024186,93186,98182,65186,60186,60891.800
30 may 2024188,39188,51185,91186,68186,68693.100
29 may 2024189,43190,71189,35190,02190,02458.500
28 may 2024191,50191,50189,88191,41191,41487.100
24 may 2024189,02191,08188,76190,59190,59686.800
23 may 2024191,10191,49187,86188,69188,69741.800
22 may 2024189,19189,65187,77188,75188,75736.700
21 may 2024187,97189,19187,95189,10189,10624.300
20 may 2024187,54189,19187,54189,00189,001.197.800
17 may 2024188,07188,20186,37187,40187,40397.600
16 may 2024189,08189,31187,50187,57187,57567.400
15 may 2024186,11189,23185,94189,18189,18627.600
14 may 2024183,07185,06182,65184,87184,871.592.900
13 may 2024185,38185,38183,35183,68183,68507.900
10 may 2024185,27186,20184,23184,62184,62899.100
09 may 2024183,96184,54183,10184,29184,29471.800
08 may 2024182,39184,50182,39183,91183,91447.100
07 may 2024183,89184,47182,90183,65183,651.636.400
06 may 2024181,33183,76181,01183,76183,76509.000
03 may 2024179,48180,54179,01180,10180,10949.500
02 may 2024176,78177,51174,39177,21177,21844.300
01 may 2024176,27178,90174,43175,29175,29910.100
30 abr 2024179,48180,51177,06177,11177,11727.500
29 abr 2024180,22180,39178,50179,74179,74537.000
26 abr 2024177,95180,25177,57179,68179,68421.900
25 abr 2024174,49178,01173,92177,43177,431.177.200
24 abr 2024180,48180,76177,24178,25178,25529.100
23 abr 2024176,67179,34176,41179,07179,07617.200
22 abr 2024174,82176,43173,13175,31175,311.382.600
19 abr 2024177,21177,90172,75173,58173,581.847.100
18 abr 2024179,77180,75177,92178,12178,12948.100
17 abr 2024182,69182,80178,60179,22179,22935.500
16 abr 2024180,85182,60180,37181,68181,681.703.600
15 abr 2024185,54185,93180,40180,78180,781.192.100
12 abr 2024185,50185,76183,22183,90183,90667.400
11 abr 2024186,06187,73184,71187,24187,24924.600
10 abr 2024183,49185,70183,24185,17185,171.393.400
09 abr 2024187,79187,86183,61185,91185,91947.000
08 abr 2024188,29188,29186,39187,09187,09618.500
05 abr 2024185,11188,60184,99187,58187,581.015.100
04 abr 2024189,61190,23184,23184,32184,32781.400
03 abr 2024185,42188,49185,36187,91187,911.164.000
02 abr 2024185,39186,39184,42186,32186,32645.800
01 abr 2024187,69188,70186,78187,55187,55986.600
28 mar 2024187,49188,26187,16187,35187,352.149.900
27 mar 2024188,91189,07186,11187,72187,72728.600
26 mar 2024189,05189,53187,63187,73187,731.094.600
25 mar 2024187,45189,03187,36188,37188,37517.500
22 mar 2024188,65189,21187,80188,59188,59451.500
21 mar 2024188,78190,00187,91188,60188,60684.400
20 mar 2024184,89186,91184,31186,82186,82592.500
19 mar 2024182,50184,79181,65184,65184,65684.400
18 mar 2024184,03184,74183,50183,86183,86468.600
15 mar 2024183,22184,18182,44182,54182,541.057.600
14 mar 2024186,27186,78183,77185,04185,042.071.600
13 mar 2024186,40186,68185,41186,03186,03732.100
12 mar 2024184,44187,18183,25187,06187,06979.900
11 mar 2024184,30184,51181,96183,21183,211.678.300
08 mar 2024189,71190,63184,92185,66185,661.189.000
07 mar 2024187,85189,45186,80189,20189,20945.000
06 mar 2024187,00187,37185,33186,13186,13839.900
05 mar 2024186,47186,65183,05184,32184,321.825.000
04 mar 2024187,44188,91187,18187,73187,73912.600
01 mar 2024183,38186,53183,38186,48186,48894.200
29 feb 2024181,26182,66180,30182,21182,21656.000
28 feb 2024179,72180,61179,52180,27180,27595.800
27 feb 2024180,94181,08179,80180,65180,651.107.400
26 feb 2024180,64181,62180,36180,54180,54723.000
23 feb 2024180,98181,86179,08180,06180,06784.000
22 feb 2024178,49180,83178,25180,39180,391.001.700
21 feb 2024173,36173,76172,15173,57173,571.261.200
20 feb 2024176,40176,79173,68175,15175,15837.400
16 feb 2024179,82179,83177,25177,38177,38375.500
15 feb 2024179,32179,52178,07179,15179,15960.900
14 feb 2024177,10178,91176,91178,81178,81730.800
13 feb 2024173,59176,16173,00175,30175,30850.000
12 feb 2024178,51179,30176,86177,41177,411.107.000
09 feb 2024176,84178,70176,51178,46178,46429.100
08 feb 2024175,64176,55175,64176,11176,11504.400
07 feb 2024173,50175,68173,45175,35175,35366.600
06 feb 2024174,50174,65171,45172,56172,561.227.900
05 feb 2024172,99173,80171,77173,32173,32649.800
02 feb 2024170,40173,35170,18172,89172,89674.100
01 feb 2024166,72168,62166,50168,48168,48559.700
31 ene 2024166,83167,77165,55165,65165,65433.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...