Mercados españoles cerrados

iShares Mortgage Real Estate Capped ETF (REM)

Cboe US - Cboe US Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
22,24+0,01 (+0,07%)
A partir del 11:43AM EDT. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202422,3822,4422,1822,2422,2481.201
01 may 202421,8922,5721,8922,2322,23358.100
30 abr 202422,1822,1821,8321,8321,83233.200
29 abr 202422,2722,4622,2722,2922,29160.200
26 abr 202422,0922,3722,0422,2522,25145.200
25 abr 202422,0422,1221,9021,9821,98346.900
24 abr 202422,2522,2521,9822,1622,16420.300
23 abr 202421,9222,3921,8722,3622,36280.500
22 abr 202421,8622,0621,7921,9721,97142.700
19 abr 202421,4621,8321,4321,7921,79181.900
18 abr 202421,4621,6521,3121,5121,51303.300
17 abr 202421,3521,5021,2721,3321,33425.500
16 abr 202421,3921,3921,0921,2221,22329.400
15 abr 202421,8621,9821,2821,4521,45435.500
12 abr 202421,9422,0321,7521,7621,76241.400
11 abr 202421,8922,0521,6822,0322,03398.900
10 abr 202422,3622,5221,6121,7921,79665.000
09 abr 202422,6822,8822,6222,8822,88162.700
08 abr 202422,6322,7422,5322,6722,67219.500
05 abr 202422,4822,6422,3522,5522,55139.500
04 abr 202422,8022,9922,5122,5522,55200.500
03 abr 202422,5022,7022,4422,6622,66223.000
02 abr 202422,7522,8422,5522,6022,60430.300
01 abr 202423,2123,2422,8122,9122,91388.000
28 mar 202423,0323,2522,9623,2423,24309.800
27 mar 202422,6923,0322,6523,0323,03507.300
26 mar 202422,9722,9722,4922,5322,53233.800
25 mar 202422,7823,0522,7822,8722,87161.600
22 mar 202423,0023,0622,7222,7222,72248.700
21 mar 202422,7823,0922,7522,9722,97367.000
21 mar 20240.118 Dividendo
20 mar 202422,4022,9822,3122,8522,73594.700
19 mar 202422,4222,5722,3122,4522,33182.100
18 mar 202422,5522,6022,3622,4522,33235.800
15 mar 202422,2922,5522,1022,5022,38238.300
14 mar 202422,8122,8122,1922,2822,16357.300
13 mar 202422,7922,9522,7822,8522,73348.200
12 mar 202422,6922,8022,5422,7522,63278.100
11 mar 202422,6022,7822,4922,6922,57296.500
08 mar 202422,5922,8822,4522,5522,43318.400
07 mar 202422,4122,6222,4022,5022,38264.000
06 mar 202422,3722,4622,2222,3122,19270.200
05 mar 202422,0122,2621,9422,2022,09290.000
04 mar 202422,4922,4922,0622,0821,97235.900
01 mar 202422,3122,5522,1822,5422,42166.700
29 feb 202421,9622,3921,9622,3422,22457.200
28 feb 202421,8521,9321,7321,8221,71134.900
27 feb 202422,0122,1121,8722,0021,89222.400
26 feb 202422,0522,2321,8921,9421,83211.600
23 feb 202422,0222,2121,9022,0821,97121.700
22 feb 202422,0322,1121,9022,0021,89216.900
21 feb 202421,8222,0121,7621,9421,83221.500
20 feb 202422,0422,0521,8221,9121,80242.800
16 feb 202422,0522,3221,8122,1021,99226.700
15 feb 202421,6022,3621,6022,2422,13360.300
14 feb 202421,4821,5221,2921,4821,37225.300
13 feb 202421,5721,6321,1321,2321,12431.300
12 feb 202421,7722,1621,7222,0921,98196.300
09 feb 202421,6821,7921,4921,7721,66276.400
08 feb 202421,5321,7121,4221,5921,48247.700
07 feb 202422,1922,1921,3821,5521,44429.000
06 feb 202422,1322,3722,0722,1922,08284.200
05 feb 202422,2522,2721,7422,1522,04713.600
02 feb 202422,7022,7022,3022,4322,31417.900
01 feb 202422,7322,9222,2622,8922,771.069.600
31 ene 202423,3023,3022,6122,6322,51590.600
30 ene 202423,7023,7023,3123,3323,21223.300
29 ene 202423,5123,8423,4523,8023,68408.400
26 ene 202423,4623,6523,4523,5023,38176.300
25 ene 202423,3823,5223,1723,4223,30268.200
24 ene 202423,4323,5923,1623,2023,08572.700
23 ene 202423,2523,4423,1623,3123,19324.000
22 ene 202423,3523,5923,1123,2523,13290.200
19 ene 202423,1123,2822,7623,2623,14278.200
18 ene 202422,9223,0822,7023,0422,92551.800
17 ene 202422,9423,1722,7122,8622,74680.700
16 ene 202423,4023,4023,0623,2023,08527.100
12 ene 202423,6923,9823,4723,5323,41298.800
11 ene 202423,5423,5923,1423,5223,40250.100
10 ene 202423,4623,6523,4123,6523,53395.200
09 ene 202423,4323,4723,2423,4123,29328.600
08 ene 202423,0623,6022,9923,6023,48346.400
05 ene 202422,7423,2522,6823,0422,92197.700
04 ene 202422,9123,0722,8322,8622,74287.000
03 ene 202423,2623,3422,7022,9522,83420.800
02 ene 202423,4623,6123,3123,4923,37306.500
29 dic 202324,1024,1023,5923,5923,47457.400
28 dic 202324,2324,2524,0724,1524,03365.200
27 dic 202324,4124,4124,1724,2424,11366.900
26 dic 202324,0024,3624,0024,2824,15258.600
22 dic 202324,1224,2423,8723,9523,83413.900
21 dic 202323,9124,0223,7424,0223,90382.000
20 dic 202323,9224,2123,5923,6023,48573.000
20 dic 20230.974 Dividendo
19 dic 202324,6124,9424,5724,9223,82354.200
18 dic 202324,6624,7724,4524,4823,40299.400
15 dic 202324,9125,0024,4724,6023,52352.300
14 dic 202324,6225,1824,6025,0323,931.354.900
13 dic 202323,3424,3223,2024,2223,15759.600
12 dic 202323,2023,4323,0023,3022,27497.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...