Mercados españoles cerrados

iShares MSCI USA Quality Factor ETF (QUAL)

Cboe US - Cboe US Precio demorado. Divisa en USD
Añadir a la lista de favoritos
170,76-0,98 (-0,57%)
Al cierre: 04:00PM EDT
170,76 0,00 (0,00%)
Después del cierre: 07:57PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 2024171,71172,63170,28170,76170,761.007.500
27 jun 2024171,89172,27171,30171,74171,741.606.900
26 jun 2024171,84172,03171,19171,84171,84760.200
25 jun 2024171,99172,31171,44172,21172,21692.800
24 jun 2024171,99172,71171,40171,43171,43800.100
21 jun 2024172,11172,53171,68172,05172,05930.500
20 jun 2024173,73173,82171,90172,42172,421.036.100
18 jun 2024172,75173,31172,60173,19173,191.471.700
17 jun 2024171,11172,95170,68172,49172,49813.700
14 jun 2024170,62171,13170,24171,13171,13976.500
13 jun 2024170,61171,11169,74170,86170,86986.900
12 jun 2024170,96171,32170,01170,40170,401.129.900
11 jun 2024168,27169,32167,47169,26169,26982.500
11 jun 20240.345 Dividendo
10 jun 2024167,95168,92167,66168,83168,491.002.400
07 jun 2024168,18169,15167,72168,15167,81828.600
06 jun 2024168,58168,63167,83168,33167,991.597.900
05 jun 2024167,25168,40166,57168,40168,06776.600
04 jun 2024165,67166,52165,17166,29165,95973.100
03 jun 2024166,61166,61164,40165,89165,551.064.900
31 may 2024165,16165,83163,09165,74165,40896.000
30 may 2024165,37165,54164,27164,69164,35618.600
29 may 2024165,20166,06165,20165,60165,26976.400
28 may 2024167,36167,36166,01166,93166,59753.700
24 may 2024165,99166,80165,68166,52166,18629.600
23 may 2024167,14167,26164,88165,34165,00762.500
22 may 2024166,18166,22165,08165,74165,40754.300
21 may 2024165,88166,31165,76166,25165,91777.100
20 may 2024165,52166,45165,52166,10165,76490.600
17 may 2024165,66165,72164,89165,54165,20914.200
16 may 2024166,25166,62165,53165,57165,231.034.900
15 may 2024164,36166,31164,30166,21165,871.216.600
14 may 2024162,87163,72162,67163,56163,23940.500
13 may 2024163,43163,43162,52162,84162,51869.400
10 may 2024162,94163,41162,53162,94162,61946.600
09 may 2024161,95162,44161,61162,39162,06738.300
08 may 2024161,45162,19161,37161,86161,53852.600
07 may 2024161,72162,34161,51161,86161,531.449.600
06 may 2024160,00161,34159,75161,34161,011.093.300
03 may 2024159,11159,44158,19159,19158,861.411.100
02 may 2024157,37157,64155,80157,37157,051.854.500
01 may 2024156,65158,69156,09156,19155,871.627.000
30 abr 2024158,73159,23156,92156,96156,641.171.400
29 abr 2024159,19159,35158,08158,97158,65895.000
26 abr 2024158,20159,49157,90159,05158,72716.600
25 abr 2024155,54157,48155,13157,08156,761.011.900
24 abr 2024158,34158,58156,97157,56157,241.212.000
23 abr 2024156,69157,96156,39157,67157,351.015.100
22 abr 2024155,44156,85154,58155,88155,561.467.900
19 abr 2024156,57156,91154,17154,56154,242.146.600
18 abr 2024157,75158,42156,63156,87156,551.849.400
17 abr 2024159,18159,30156,85157,21156,891.170.600
16 abr 2024158,24159,17157,88158,32158,001.218.700
15 abr 2024161,59161,70157,88158,17157,851.304.100
12 abr 2024161,33161,55159,68160,15159,821.303.600
11 abr 2024161,56162,67160,48162,31161,981.156.100
10 abr 2024160,84161,54160,38160,88160,551.455.100
09 abr 2024162,83163,04160,61162,46162,131.379.300
08 abr 2024162,71162,94162,11162,44162,11834.200
05 abr 2024161,21163,07160,91162,54162,21880.600
04 abr 2024164,18164,40160,55160,60160,271.262.600
03 abr 2024162,59163,51162,42162,90162,571.172.300
02 abr 2024162,31162,85161,82162,85162,521.215.000
01 abr 2024164,50164,69163,42163,87163,541.193.600
28 mar 2024164,07164,58163,90164,35164,011.573.300
27 mar 2024164,17164,23162,98164,16163,821.132.800
26 mar 2024164,58164,58163,24163,31162,981.365.400
25 mar 2024164,03164,38163,79163,94163,601.108.100
22 mar 2024165,00165,12164,36164,58164,24920.200
21 mar 2024165,65166,24165,21165,44165,101.790.900
21 mar 20240.375 Dividendo
20 mar 2024163,62164,95163,24164,94164,231.451.100
19 mar 2024161,93163,45161,49163,34162,641.508.900
18 mar 2024162,79163,38162,27162,39161,691.331.100
15 mar 2024162,28162,31161,14161,48160,783.647.200
14 mar 2024163,93164,14162,08163,01162,3117.780.600
13 mar 2024163,46163,73162,81163,27162,57857.300
12 mar 2024162,08163,64161,34163,51162,80834.800
11 mar 2024161,29161,43160,12161,16160,47840.400
08 mar 2024164,04164,29161,43161,61160,911.007.400
07 mar 2024162,64163,85162,50163,56162,85934.400
06 mar 2024161,92162,38161,14161,67160,97894.500
05 mar 2024161,78161,88159,69160,50159,811.681.100
04 mar 2024162,46163,00162,21162,26161,561.473.200
01 mar 2024160,82162,38160,56162,38161,68878.100
29 feb 2024160,59160,63159,40160,28159,591.299.200
28 feb 2024159,46159,95159,22159,75159,06812.200
27 feb 2024160,13160,34159,55160,10159,411.142.200
26 feb 2024160,56160,70160,03160,11159,42992.600
23 feb 2024160,82161,18159,89160,26159,57814.100
22 feb 2024158,52160,32158,40160,06159,371.276.000
21 feb 2024155,13156,06154,78156,04155,371.505.100
20 feb 2024156,24156,45155,02155,79155,12948.800
16 feb 2024158,61158,61156,95156,96156,28912.300
15 feb 2024157,71158,39157,40158,16157,481.883.200
14 feb 2024156,60157,39155,90157,25156,571.076.800
13 feb 2024155,26156,42154,71155,67155,001.166.800
12 feb 2024157,84158,47157,29157,63156,95916.800
09 feb 2024157,00157,85156,76157,64156,961.018.700
08 feb 2024156,54156,86156,38156,66155,981.232.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...