Mercados españoles cerrados

iShares S&P 100 ETF (OEF)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
266,36+0,33 (+0,12%)
A partir del 12:58PM EDT. Mercado abierto.
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jul 2024264,97266,55264,97266,36266,3685.159
01 jul 2024265,01266,13263,89266,03266,03217.600
28 jun 2024266,33267,99263,98264,30264,30228.700
27 jun 2024265,39266,20264,92265,99265,99210.600
26 jun 2024264,12265,78263,87265,59265,59166.500
25 jun 2024263,21264,50262,98264,36264,36354.500
24 jun 2024263,80264,88262,40262,46262,46171.900
21 jun 2024264,39264,92263,43263,93263,93220.000
20 jun 2024266,00266,36263,45264,34264,34180.500
18 jun 2024264,86265,32264,35265,32265,32170.300
17 jun 2024262,82265,72262,26264,91264,91283.800
14 jun 2024261,65262,92261,44262,92262,92118.600
13 jun 2024262,76262,76260,68262,09262,09248.500
12 jun 2024261,18262,43260,55260,83260,83259.400
11 jun 2024257,09258,80256,15258,80258,80280.500
11 jun 20240.629 Dividendo
10 jun 2024257,34258,34256,83258,13257,50129.500
07 jun 2024257,50259,03256,86257,56256,93108.300
06 jun 2024257,73258,12256,86257,59256,96171.900
05 jun 2024255,27257,49254,85257,49256,86166.000
04 jun 2024253,18254,42252,29254,02253,40129.300
03 jun 2024253,62253,96251,07253,35252,73379.600
31 may 2024251,16252,49248,09252,25251,64167.200
30 may 2024251,99252,25249,95250,60249,99195.400
29 may 2024252,46253,70252,38253,29252,67167.200
28 may 2024254,02254,54252,93254,54253,92134.000
24 may 2024252,39253,60251,99253,45252,83141.300
23 may 2024254,63254,78250,89251,55250,94180.900
22 may 2024253,41253,65251,69252,95252,33113.000
21 may 2024252,24253,75252,24253,62253,00147.300
20 may 2024252,35253,47252,35252,73252,11151.800
17 may 2024252,31252,42251,35252,41251,79122.700
16 may 2024252,69253,51251,97252,10251,49152.200
15 may 2024250,49252,68249,98252,61251,99142.400
14 may 2024247,87249,69247,87249,45248,84124.700
13 may 2024248,58248,58247,61248,18247,58165.000
10 may 2024248,16248,69247,16247,84247,24111.600
09 may 2024246,57247,56246,11247,48246,88167.300
08 may 2024245,40246,73245,40246,62246,02170.000
07 may 2024246,56247,04245,94246,42245,82167.400
06 may 2024244,57246,28244,39246,26245,66299.300
03 may 2024243,69244,14242,18243,74243,15228.100
02 may 2024239,45240,48237,55240,23239,64288.800
01 may 2024238,35241,38237,45237,48236,90185.800
30 abr 2024241,48242,24238,36238,44237,8693.100
29 abr 2024242,41242,62240,76242,09241,50111.500
26 abr 2024240,73242,29240,16241,56240,97134.000
25 abr 2024235,47238,55235,35238,34237,76159.800
24 abr 2024240,83240,97238,78239,79239,21136.800
23 abr 2024238,23240,08237,91239,95239,37128.700
22 abr 2024235,96238,15234,66236,81236,23134.700
19 abr 2024237,19237,73233,95234,68234,11287.400
18 abr 2024238,42239,73237,21237,62237,04180.700
17 abr 2024240,77241,08237,47237,92237,34301.200
16 abr 2024240,11240,93238,84239,40238,82304.200
15 abr 2024244,95244,98239,56239,88239,30731.600
12 abr 2024244,59245,39242,30243,14242,55257.700
11 abr 2024244,58246,94243,09246,38245,78261.800
10 abr 2024243,09244,45242,71243,68243,09317.800
09 abr 2024246,15246,30243,18245,47244,87155.400
08 abr 2024245,81246,28244,92245,49244,89120.000
05 abr 2024243,46246,49243,25245,35244,75200.700
04 abr 2024247,79248,10242,67242,67242,08265.100
03 abr 2024244,99246,73244,99245,82245,22199.100
02 abr 2024244,77245,80244,38245,75245,15181.900
01 abr 2024247,60248,33246,33247,09246,49252.800
28 mar 2024247,28247,97246,98247,41246,81188.600
27 mar 2024247,24247,66245,84247,66247,06201.900
26 mar 2024247,52247,52245,82245,88245,28196.500
25 mar 2024246,51247,19246,25246,70246,10106.100
22 mar 2024247,24248,11247,06247,48246,88126.100
21 mar 2024248,56248,69247,27247,37246,77124.200
21 mar 20240.744 Dividendo
20 mar 2024245,76247,98245,16247,98246,63223.300
19 mar 2024243,53245,67242,97245,67244,34253.900
18 mar 2024244,61245,65244,03244,20242,87149.200
15 mar 2024242,12243,22241,56242,18240,87254.600
14 mar 2024245,17245,36243,16244,43243,10279.900
13 mar 2024244,96245,10243,92244,55243,22135.200
12 mar 2024242,95245,21241,62245,10243,77175.300
11 mar 2024241,28241,93240,63241,61240,30187.400
08 mar 2024244,34245,78241,69241,99240,68230.200
07 mar 2024242,66244,34242,05243,79242,47166.800
06 mar 2024241,70242,44240,62241,29239,98153.600
05 mar 2024241,54241,63238,98240,13238,83231.000
04 mar 2024242,94243,83242,69242,86241,54163.900
01 mar 2024241,60243,70241,54243,55242,23202.700
29 feb 2024240,82241,90239,63241,16239,85185.100
28 feb 2024239,81240,37239,45239,92238,62133.700
27 feb 2024240,32240,67239,36240,55239,24291.000
26 feb 2024241,78242,01240,26240,32239,02231.000
23 feb 2024242,41242,96241,20241,34240,03178.700
22 feb 2024239,02241,78239,02241,45240,14204.400
21 feb 2024234,82235,71233,95235,66234,38187.600
20 feb 2024236,06236,62234,18235,49234,21602.200
16 feb 2024238,43238,52236,58237,07235,78405.200
15 feb 2024237,21238,25236,63238,15236,86272.200
14 feb 2024236,59237,40235,13237,19235,90287.900
13 feb 2024235,08236,16233,68235,27233,99311.700
12 feb 2024238,63239,74237,98238,33237,04174.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...