Mercados españoles cerrados

iShares MSCI Global Metals & Mining Producers ETF (PICK)

Cboe US - Cboe US Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
42,87-0,98 (-2,23%)
A partir del 01:44PM EDT. Mercado abierto.
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 202443,2543,6442,8042,8742,87379.919
29 abr 202443,4543,8543,1743,8543,85157.300
26 abr 202443,1443,4342,7943,2943,29351.100
25 abr 202441,9442,7041,7842,6542,65274.700
24 abr 202442,1242,4842,0442,3842,38128.600
23 abr 202442,1942,2941,7842,1242,12110.400
22 abr 202442,5942,8642,2442,6542,65381.800
19 abr 202442,7043,1142,6542,7842,78167.000
18 abr 202442,9243,1942,6742,8742,8773.800
17 abr 202443,2843,5042,7742,8042,801.088.900
16 abr 202442,7242,7241,9242,4642,461.219.200
15 abr 202443,6843,7942,9243,0543,05179.300
12 abr 202443,8843,9642,8142,8842,8878.900
11 abr 202443,6343,8843,0543,4643,46130.300
10 abr 202443,5943,8443,2943,5043,50188.500
09 abr 202443,8444,2543,6844,0944,091.024.200
08 abr 202443,0843,5043,0843,4243,42370.600
05 abr 202442,5342,7142,3142,6242,6282.500
04 abr 202443,3043,4942,3642,4942,491.259.500
03 abr 202442,0242,7942,0242,7542,75480.400
02 abr 202442,0042,2942,0042,2442,24292.100
01 abr 202441,7542,0741,5341,8741,87143.100
28 mar 202441,5241,8741,5041,7041,70115.400
27 mar 202440,7341,4940,6241,4541,45605.900
26 mar 202441,0641,1040,8140,8140,8165.900
25 mar 202441,2841,6841,1241,1241,12143.900
22 mar 202441,1141,4141,0341,0841,08148.800
21 mar 202441,5041,7441,3441,4541,45154.200
20 mar 202440,4241,4340,3941,3241,32110.300
19 mar 202440,3640,6640,3340,5340,5388.800
18 mar 202440,7140,8940,4540,4840,4898.800
15 mar 202440,2240,6140,2240,4740,47112.800
14 mar 202440,7640,7640,0040,2940,2995.600
13 mar 202440,0140,9540,0140,7740,77154.500
12 mar 202439,9340,1939,8640,0340,03137.400
11 mar 202439,6740,0339,4039,9139,91147.600
08 mar 202440,4440,7940,2440,3540,35224.200
07 mar 202440,3840,7940,3540,5240,52168.000
06 mar 202439,6840,0239,6839,8039,80132.400
05 mar 202439,2439,5939,0939,2239,22109.000
04 mar 202439,7339,7939,5639,6339,63187.700
01 mar 202439,6140,1039,5639,9339,93107.400
29 feb 202439,3139,6639,2739,4839,48135.100
28 feb 202439,2039,3539,0739,1239,1268.300
27 feb 202439,5139,8339,5139,7139,71148.300
26 feb 202439,2639,4039,1639,3439,34113.400
23 feb 202439,6939,9639,6139,8839,88180.200
22 feb 202439,6739,7739,3139,6239,62319.800
21 feb 202439,3539,5239,1839,3739,3767.200
20 feb 202439,9039,9039,4239,5139,51145.000
16 feb 202440,0240,4940,0240,2040,20130.300
15 feb 202439,0839,8139,0839,7239,72133.800
14 feb 202438,8139,3038,8139,1839,1848.700
13 feb 202439,0039,3438,5038,6938,69100.400
12 feb 202439,2939,9739,2739,7939,79117.300
09 feb 202439,4839,5539,2639,5339,53144.700
08 feb 202439,7039,8639,6439,7339,7370.700
07 feb 202439,8440,0939,8440,0140,01127.000
06 feb 202439,5240,0039,5239,9339,9374.200
05 feb 202439,5139,5939,1639,4539,45155.300
02 feb 202440,3040,3740,0840,2040,20156.700
01 feb 202440,7340,8740,4440,7640,7656.000
31 ene 202440,7841,1140,4040,4840,4891.800
30 ene 202440,4540,9240,3740,8040,8041.500
29 ene 202440,4040,8640,3040,7940,79127.400
26 ene 202440,4040,7040,3840,4740,47133.200
25 ene 202440,4340,5040,0440,3040,30214.000
24 ene 202440,5740,9540,2840,3040,30354.200
23 ene 202439,2339,8539,2339,5539,55202.000
22 ene 202439,1039,3238,9939,0839,08106.000
19 ene 202439,2839,6039,0739,6039,60159.300
18 ene 202439,2839,4939,1939,4339,43143.900
17 ene 202439,3139,5038,9739,3139,31164.900
16 ene 202440,2740,3339,7939,8339,83205.200
12 ene 202441,1541,4840,8540,8540,85262.800
11 ene 202440,9041,0840,5840,9140,91202.700
10 ene 202441,1141,1340,8340,9640,96199.900
09 ene 202441,6841,6841,1641,2041,20143.000
08 ene 202441,6142,1641,4142,1042,10209.600
05 ene 202441,8942,4341,8742,0142,0157.700
04 ene 202442,0442,3041,9742,1242,1254.300
03 ene 202442,2542,4541,7642,2542,25190.200
02 ene 202442,8643,1942,6342,9042,901.164.000
29 dic 202343,3543,3942,9643,0743,0787.400
28 dic 202343,6843,8043,2943,3443,3489.900
27 dic 202343,6243,6243,3443,4843,48136.700
26 dic 202342,9543,1942,9443,0743,0799.800
22 dic 202342,9243,0742,7542,8542,85143.200
21 dic 202342,2442,7342,2442,6642,66130.800
20 dic 202342,3942,4741,6541,6541,65197.400
20 dic 20231.021 Dividendo
19 dic 202343,1743,6743,0943,5542,53342.300
18 dic 202342,7943,1442,7142,8041,80141.000
15 dic 202342,3242,7542,1942,3841,39143.800
14 dic 202341,6842,4341,6842,3241,33412.600
13 dic 202340,0141,1339,8541,0140,05436.600
12 dic 202340,2240,2239,9140,1139,1793.500
11 dic 202340,4440,4440,0240,2739,33354.100
08 dic 202340,1040,7940,1040,5139,56108.500
07 dic 202340,4140,6840,3640,6139,66132.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...