Mercados españoles cerrados

iShares MSCI Global Gold Miners ETF (RING)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
28,88+1,00 (+3,59%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 jun 202427,8828,8827,8828,8828,8878.468
05 jun 202427,5727,9027,3427,8827,8882.200
04 jun 202428,0428,0427,1927,4727,4758.300
03 jun 202428,4728,6228,2828,5528,5544.700
31 may 202428,6528,7828,1228,4328,4341.300
30 may 202428,2128,7828,2128,5128,5137.300
29 may 202428,6128,6728,2128,2828,2834.400
28 may 202429,0029,0028,6928,9128,9177.100
24 may 202428,2128,4428,2128,3328,3327.900
23 may 202428,4328,5327,8527,8827,88160.800
22 may 202429,2629,2628,2828,4528,4595.900
21 may 202429,6529,7629,4729,6929,6927.100
20 may 202429,5729,9929,3329,8329,83106.300
17 may 202428,9629,5328,9029,5029,5066.600
16 may 202428,6328,8028,3228,6028,6057.100
15 may 202428,6228,9028,1228,7328,7396.100
14 may 202428,2428,3828,1128,3528,3544.000
13 may 202428,2428,4427,8928,0528,0562.100
10 may 202428,6028,7028,2928,2928,2965.200
09 may 202427,5428,3427,5428,3228,3276.300
08 may 202427,1127,6027,0827,4727,4763.600
07 may 202427,2127,4327,1627,3027,30164.600
06 may 202427,4227,6227,1727,4227,4288.700
03 may 202427,1327,1726,7026,8826,8852.100
02 may 202426,6027,1126,4526,9726,97228.500
01 may 202426,7227,4226,5726,7526,7570.800
30 abr 202427,1827,3326,6026,6026,60107.600
29 abr 202427,9028,1227,3727,9627,96154.900
26 abr 202427,9228,0427,5727,7727,77136.300
25 abr 202426,5127,8026,4027,6327,63192.500
24 abr 202426,2126,5026,1226,4626,46100.700
23 abr 202425,7926,4625,7026,3526,35127.900
22 abr 202426,2326,4525,9326,0426,04284.600
19 abr 202426,8727,3226,8027,1427,1474.500
18 abr 202426,9927,1226,7026,8426,8444.000
17 abr 202426,5527,0026,4126,6826,6873.300
16 abr 202426,3726,5125,9126,3126,3192.500
15 abr 202427,1727,2626,4026,7526,75122.700
12 abr 202427,9928,5726,8027,0127,01219.800
11 abr 202427,2627,4426,7327,3727,37121.600
10 abr 202426,8027,2226,4226,9226,92132.900
09 abr 202427,5527,8227,1027,2727,27144.100
08 abr 202427,4127,5126,7326,9126,91105.900
05 abr 202426,3627,2326,2027,1527,15153.800
04 abr 202426,6026,6326,2326,3226,32199.500
03 abr 202426,0326,6025,9426,5126,51293.900
02 abr 202425,7626,0625,6725,9825,9885.600
01 abr 202425,8525,9725,4125,6425,64123.200
28 mar 202425,0125,4224,9425,2925,29110.700
27 mar 202424,1324,7724,1324,7624,7641.800
26 mar 202424,3524,3523,9323,9723,9797.600
25 mar 202424,0024,4023,9723,9723,9748.500
22 mar 202423,9624,1523,7723,7823,7889.600
21 mar 202424,5224,7624,1824,1924,19200.900
20 mar 202423,2524,4823,2424,2524,2599.100
19 mar 202423,7023,7023,3223,3823,38116.500
18 mar 202424,0724,0723,7723,8723,87106.500
15 mar 202423,9124,1623,8824,0424,0469.700
14 mar 202424,0424,1123,9024,0324,0364.900
13 mar 202423,8024,3823,7524,1924,1959.200
12 mar 202423,7423,7423,4023,7123,7188.700
11 mar 202423,6024,3923,5824,2224,22696.100
08 mar 202423,8423,8923,5423,6123,61102.400
07 mar 202423,6323,8023,4923,6523,6581.300
06 mar 202423,2423,6223,1523,3523,3569.500
05 mar 202423,1223,2722,8422,9422,94113.200
04 mar 202421,9122,6721,8622,6322,63108.700
01 mar 202421,1021,7020,9021,6421,6477.500
29 feb 202420,7921,1220,7920,8820,8847.700
28 feb 202420,4720,5020,3220,3720,37180.300
27 feb 202420,7620,7820,5920,5920,59358.000
26 feb 202420,8120,8120,5520,7320,7374.600
23 feb 202420,7921,1620,5921,0921,09113.200
22 feb 202420,9521,1520,5920,6320,6373.800
21 feb 202421,3621,3620,9221,2821,2857.300
20 feb 202421,3421,4421,1721,2821,2896.400
16 feb 202420,9221,3720,9221,2021,2077.700
15 feb 202420,6721,2320,6721,0621,06110.000
14 feb 202420,4820,4820,2120,4520,4546.100
13 feb 202421,0021,0020,1820,3420,34134.100
12 feb 202421,1521,5721,1321,5021,5070.700
09 feb 202421,5021,5021,1021,2421,2442.800
08 feb 202421,5621,6121,4321,4721,4736.400
07 feb 202421,8721,8721,5521,6421,6476.400
06 feb 202421,8421,9021,6121,8721,8735.400
05 feb 202421,6621,8021,5521,6521,6592.400
02 feb 202422,3122,3321,8922,1622,1696.100
01 feb 202422,2623,0222,2622,9222,9286.800
31 ene 202422,2922,6422,0222,1222,12100.500
30 ene 202422,4222,4522,0322,1622,1686.700
29 ene 202422,3022,3221,9422,3022,3097.800
26 ene 202422,1222,2722,0522,1122,1140.400
25 ene 202422,1222,2321,9922,1222,1238.200
24 ene 202422,7022,7021,7521,8421,8471.900
23 ene 202421,9222,2621,8622,2622,2635.000
22 ene 202421,6121,7921,3121,7721,7761.200
19 ene 202421,6921,8221,5421,8221,8289.000
18 ene 202421,8021,8021,5921,6821,6877.600
17 ene 202422,0122,0121,6221,7221,7247.900
16 ene 202422,8822,8822,2322,2922,2990.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...