Mercados españoles abiertos en 46 mins

iShares MSCI Global Sustainable Development Goals ETF (SDG)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
76,36+0,96 (+1,27%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 202476,0076,4575,9076,3676,3619.400
21 jun 202475,3775,4375,1475,4075,4010.100
20 jun 202476,3276,3275,5875,7975,798500
18 jun 202475,5876,1275,5876,1276,126800
17 jun 202475,6975,8075,2475,8075,8016.500
14 jun 202475,9376,0675,7476,0576,05190.400
13 jun 202476,8176,8176,2976,6276,623200
12 jun 202477,7177,8276,9477,2777,276800
11 jun 202477,0177,3276,7977,3277,325800
10 jun 202478,5279,0978,4378,7578,752800
07 jun 202478,9679,5278,6178,6178,613500
06 jun 202479,8580,6279,7579,8879,8814.200
05 jun 202479,9480,2179,8180,1080,106500
04 jun 202479,3779,7179,3279,7179,7123.600
03 jun 202479,4879,5579,0279,5479,545700
31 may 202479,1479,4678,7679,4679,467600
30 may 202478,9879,4278,9879,4279,424700
29 may 202478,8278,9678,5478,5478,548600
28 may 202480,3980,4580,0780,1380,1311.400
24 may 202479,2879,6979,1579,5379,5310.500
23 may 202480,2980,2978,9379,0479,0412.600
22 may 202479,8780,3379,8780,0380,0314.400
21 may 202480,0480,3780,0480,2780,277600
20 may 202480,8980,8980,3680,6280,6213.200
17 may 202480,9581,0680,6581,0681,0610.600
16 may 202481,4681,4681,1681,3481,349000
15 may 202481,5381,7681,2781,7681,7622.000
14 may 202480,7981,1680,6681,1681,1613.300
13 may 202480,4380,6880,4280,5980,596400
10 may 202480,4980,4979,8880,0780,0721.400
09 may 202479,4980,1979,4980,1080,1027.000
08 may 202479,1479,7379,1479,5879,587100
07 may 202479,7980,0579,6079,7279,728800
06 may 202479,9980,0079,7379,9079,9014.800
03 may 202479,4579,6779,1079,4079,4016.700
02 may 202477,7578,5177,6078,3978,3915.100
01 may 202476,6877,7676,6876,8376,8315.100
30 abr 202476,9577,4376,5676,5676,5612.900
29 abr 202477,0577,5877,0577,4577,459200
26 abr 202476,7276,7776,3976,5976,5919.700
25 abr 202475,4776,1575,2275,9875,985500
24 abr 202476,3076,4275,8776,1176,1130.100
23 abr 202476,0376,7576,0376,5576,5528.800
22 abr 202475,3976,1075,0875,7675,7610.700
19 abr 202474,6475,0874,6474,6774,6721.200
18 abr 202474,9875,2474,8774,9774,979200
17 abr 202474,9274,9974,3774,4874,4817.500
16 abr 202474,4774,7974,2574,5474,5426.600
15 abr 202476,4176,4175,1875,2775,2711.100
12 abr 202476,6076,6075,7175,8375,8365.300
11 abr 202477,5377,5476,8077,3277,3225.900
10 abr 202477,2077,2276,7576,9876,9813.400
09 abr 202478,5978,6278,1278,6278,6210.500
08 abr 202477,4577,6877,3577,4677,4613.900
05 abr 202476,5477,0876,4576,9276,926600
04 abr 202478,0278,4776,9877,1577,1514.200
03 abr 202477,0977,6977,0677,5877,5811.800
02 abr 202477,4777,6377,3577,6377,6316.100
01 abr 202478,5678,5678,1178,3678,367300
28 mar 202478,5678,8078,5278,7178,7113.600
27 mar 202478,1779,0578,1779,0579,0510.300
26 mar 202478,6078,6078,2678,2678,266100
25 mar 202478,4678,8978,4678,7378,7311.300
22 mar 202478,6978,8478,4878,5178,516200
21 mar 202479,1179,5378,7378,8178,819200
20 mar 202478,1679,1678,1179,0079,005200
19 mar 202478,0978,3677,9278,2378,2315.800
18 mar 202478,6978,6978,2778,2778,2712.400
15 mar 202478,1578,2778,0078,0478,045500
14 mar 202479,3479,3478,1678,4078,408600
13 mar 202479,1579,4979,0179,3979,3911.100
12 mar 202479,1479,6279,0379,4879,4813.300
11 mar 202478,5778,9978,5078,7278,729500
08 mar 202478,5078,7878,1278,2578,258900
07 mar 202477,8378,2277,7978,1378,139600
06 mar 202476,9477,3276,8776,9776,9734.600
05 mar 202476,5476,7276,2776,3876,3813.300
04 mar 202477,1477,8776,7876,9476,9410.000
01 mar 202477,1577,8377,0477,7277,728100
29 feb 202477,1777,1776,7076,9076,906900
28 feb 202476,4176,5576,1476,3476,349100
27 feb 202476,8477,1376,8476,9376,9319.800
26 feb 202476,6276,9476,5076,7076,7025.900
23 feb 202476,6076,7276,4676,5376,5321.300
22 feb 202476,7176,8876,3876,8176,8115.600
21 feb 202476,3076,6576,1576,5376,5323.500
20 feb 202476,4176,7176,0976,2176,2148.500
16 feb 202476,4376,9376,2876,4676,4629.100
15 feb 202475,8676,5075,8476,5076,5010.600
14 feb 202475,3775,6875,2375,6375,639600
13 feb 202475,4775,4974,8075,0575,058600
12 feb 202476,0476,8075,9476,6576,6515.500
09 feb 202475,9276,1475,6476,1376,1310.300
08 feb 202476,1676,1675,6876,0676,0613.000
07 feb 202476,4776,8276,2676,3476,3423.600
06 feb 202475,6976,3975,6976,2876,2814.500
05 feb 202475,5675,6475,1975,3975,397100
02 feb 202476,1976,1975,6975,9875,9819.900
01 feb 202476,6577,1576,2877,1577,1510.600
31 ene 202476,4777,0876,1076,1076,1015.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...