Mercados españoles cerrados en 1 hr 20 mins

iShares Global Materials ETF (MXI)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
88,74-0,64 (-0,72%)
A partir del 09:38AM EDT. Mercado abierto.
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202488,7088,7488,7488,7488,74612
07 may 202489,3289,5089,1189,3889,384300
06 may 202488,9688,9688,8488,8988,893600
03 may 202488,2788,3487,9188,2588,255500
02 may 202486,9787,2286,4587,2287,2263.900
01 may 202486,8986,9786,7586,8286,822400
30 abr 202487,6287,7486,7986,7986,796400
29 abr 202488,1288,4388,1188,4288,423800
26 abr 202487,3887,7987,3387,6487,6410.700
25 abr 202485,9986,9785,9586,9786,971500
24 abr 202486,7386,8886,4186,7686,762700
23 abr 202486,3287,0586,3286,8186,815400
22 abr 202486,6687,0886,2787,0087,0031.800
19 abr 202487,2287,2286,7886,9086,901100
18 abr 202486,9987,6286,9286,9286,921100
17 abr 202487,2887,2886,7086,9586,956600
16 abr 202486,7186,7185,9486,3186,316900
15 abr 202489,0389,0387,3387,6487,645100
12 abr 202489,1389,1387,5587,7787,774800
11 abr 202489,3089,5788,7289,4889,485800
10 abr 202489,0089,5588,8389,2989,297100
09 abr 202490,7090,9590,0490,7090,707900
08 abr 202490,0790,2689,8290,0990,097700
05 abr 202489,0589,5588,7489,5389,5310.100
04 abr 202490,1990,3388,9788,9788,973700
03 abr 202489,0789,9489,0789,8989,896100
02 abr 202489,0789,1488,8189,1489,1421.900
01 abr 202489,7289,7289,1289,3389,339300
28 mar 202489,0389,5089,0389,4389,432600
27 mar 202488,2789,2488,2789,2389,235400
26 mar 202488,6288,6288,1888,2088,205200
25 mar 202488,2588,5488,2588,3588,352900
22 mar 202488,4288,5288,2188,3488,344500
21 mar 202489,0089,0188,7288,8988,8922.500
20 mar 202487,5088,8387,5088,7288,725700
19 mar 202487,2487,7187,1587,5487,549100
18 mar 202487,5987,6887,3387,3387,333000
15 mar 202487,0387,3287,0387,2087,203000
14 mar 202487,3487,5086,8787,1187,114900
13 mar 202487,1088,2587,1087,9287,9217.200
12 mar 202486,9086,9886,5986,8886,8812.600
11 mar 202486,1586,6886,1586,6886,683200
08 mar 202487,2387,2386,5486,5586,551900
07 mar 202486,6687,1286,6687,0887,0813.700
06 mar 202485,6485,7685,5785,6585,653000
05 mar 202485,0085,1484,4884,6984,694900
04 mar 202484,7885,3984,7885,2685,265200
01 mar 202484,5785,0884,2285,0185,0113.200
29 feb 202484,2384,3984,0184,3284,327200
28 feb 202483,3483,7183,3483,5783,574700
27 feb 202483,9284,0783,7183,9183,9131.000
26 feb 202483,6283,6383,4083,5683,564400
23 feb 202483,8984,1983,8984,1784,179100
22 feb 202483,2283,8083,2283,7983,7915.100
21 feb 202482,7483,0982,7383,0983,0928.600
20 feb 202483,4683,4682,9382,9482,9412.700
16 feb 202482,9583,7482,9583,2383,2311.000
15 feb 202481,6882,6981,6882,6182,618900
14 feb 202481,0281,4280,8681,2781,274300
13 feb 202480,9580,9580,0780,4580,457800
12 feb 202481,7082,4281,6582,0982,0923.000
09 feb 202481,5381,6481,0581,6481,6416.200
08 feb 202481,9381,9381,3781,7081,704900
07 feb 202481,9782,2681,9482,2682,269200
06 feb 202481,2881,9181,1681,8881,886000
05 feb 202481,1581,1580,7580,8280,825100
02 feb 202482,6482,8082,2582,5082,5028.400
01 feb 202482,7983,6282,7983,5183,512700
31 ene 202483,2683,5082,3082,4182,4133.200
30 ene 202482,8483,2182,6483,1083,104400
29 ene 202482,7183,1182,3983,1183,1111.500
26 ene 202482,8282,8582,4582,5782,574700
25 ene 202482,1882,2781,9882,2782,275800
24 ene 202482,6582,6581,6381,6881,688400
23 ene 202481,3881,7981,2981,5281,5233.400
22 ene 202480,8181,3380,8181,1881,1813.400
19 ene 202481,2281,4280,7881,3581,3560.300
18 ene 202481,3081,4780,8881,4781,475000
17 ene 202480,8681,0180,7681,0181,014000
16 ene 202482,8182,8182,0482,1682,165300
12 ene 202484,3584,3583,7283,8683,867600
11 ene 202483,5683,6182,9583,6183,6118.400
10 ene 202483,9083,9083,5183,7583,753800
09 ene 202484,5284,5283,9484,0584,054400
08 ene 202484,6185,3584,6185,3585,353000
05 ene 202485,0185,0184,8984,9784,971700
04 ene 202485,3285,3584,9484,9984,995200
03 ene 202485,1585,5484,8485,3285,325000
02 ene 202486,7686,8186,4286,5586,5528.000
29 dic 202387,4187,5187,1687,2687,266000
28 dic 202387,7688,1987,5087,5587,5512.700
27 dic 202387,5187,9987,5187,9987,998700
26 dic 202387,0587,5087,0587,2587,2511.800
22 dic 202387,0587,2586,7186,9386,934900
21 dic 202386,1586,6185,9586,5086,5087.800
20 dic 202386,4686,4685,1785,2185,217600
20 dic 20231.162 Dividendo
19 dic 202387,1187,6987,1187,6386,478100
18 dic 202386,7086,7086,4286,5085,355400
15 dic 202386,3486,6686,0886,1885,046500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...