Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
62.143,51 +371,72 (+0,60%)
Ishares Climate Conscious & Transition MSCI USA ETF (USCL)
NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 64,13 | 64,34 | 64,13 | 64,34 | 64,34 | 2100 |
| 13 jun 2024 | 64,12 | 64,26 | 64,00 | 64,20 | 64,20 | 1700 |
| 12 jun 2024 | 64,26 | 64,26 | 63,89 | 64,07 | 64,07 | 2200 |
| 11 jun 2024 | 63,41 | 63,65 | 63,24 | 63,65 | 63,65 | 81.700 |
| 11 jun 2024 | 0.16 Dividendo | |||||
| 10 jun 2024 | 63,47 | 63,75 | 63,46 | 63,71 | 63,55 | 1900 |
| 07 jun 2024 | 63,58 | 63,60 | 63,58 | 63,60 | 63,44 | 300 |
| 06 jun 2024 | 63,51 | 63,59 | 63,47 | 63,59 | 63,43 | 1400 |
| 05 jun 2024 | 63,01 | 63,52 | 63,01 | 63,52 | 63,36 | 1800 |
| 04 jun 2024 | 62,78 | 62,78 | 62,78 | 62,78 | 62,62 | 100 |
| 03 jun 2024 | 62,66 | 62,66 | 62,66 | 62,66 | 62,50 | 100 |
| 31 may 2024 | 62,36 | 62,52 | 62,25 | 62,25 | 62,09 | 320.400 |
| 30 may 2024 | 62,39 | 62,40 | 62,16 | 62,16 | 62,01 | 300 |
| 29 may 2024 | 62,67 | 62,67 | 62,67 | 62,67 | 62,51 | 100 |
| 28 may 2024 | 63,04 | 63,05 | 63,04 | 63,05 | 62,89 | 300 |
| 24 may 2024 | 62,96 | 62,96 | 62,96 | 62,96 | 62,80 | 100 |
| 23 may 2024 | 63,25 | 63,25 | 62,63 | 62,63 | 62,47 | 400 |
| 22 may 2024 | 62,90 | 62,90 | 62,90 | 62,90 | 62,75 | - |
| 21 may 2024 | 63,17 | 63,17 | 63,17 | 63,17 | 63,01 | 100 |
| 20 may 2024 | 62,97 | 62,97 | 62,97 | 62,97 | 62,81 | 100 |
| 17 may 2024 | 62,95 | 62,95 | 62,95 | 62,95 | 62,79 | 100 |
| 16 may 2024 | 62,94 | 62,94 | 62,94 | 62,94 | 62,78 | 100 |
| 15 may 2024 | 63,02 | 63,02 | 63,02 | 63,02 | 62,86 | 100 |
| 14 may 2024 | 62,02 | 62,28 | 62,02 | 62,28 | 62,12 | 200 |
| 13 may 2024 | 61,98 | 61,98 | 61,98 | 61,98 | 61,82 | 100 |
| 10 may 2024 | 61,98 | 61,98 | 61,98 | 61,98 | 61,82 | - |
| 09 may 2024 | 61,84 | 61,84 | 61,84 | 61,84 | 61,68 | 100 |
| 08 may 2024 | 61,61 | 61,61 | 61,61 | 61,61 | 61,46 | 100 |
| 07 may 2024 | 61,52 | 61,63 | 61,52 | 61,63 | 61,47 | 1000 |
| 06 may 2024 | 61,48 | 61,48 | 61,48 | 61,48 | 61,33 | 100 |
| 03 may 2024 | 60,79 | 60,88 | 60,77 | 60,88 | 60,73 | 500 |
| 02 may 2024 | 59,86 | 60,22 | 59,86 | 60,22 | 60,07 | 2100 |
| 01 may 2024 | 59,99 | 59,99 | 59,55 | 59,55 | 59,40 | 4000 |
| 30 abr 2024 | 60,11 | 60,11 | 59,90 | 59,90 | 59,75 | 2000 |
| 29 abr 2024 | 60,79 | 60,79 | 60,79 | 60,79 | 60,64 | 100 |
| 26 abr 2024 | 60,62 | 60,62 | 60,62 | 60,62 | 60,47 | 100 |
| 25 abr 2024 | 60,00 | 60,00 | 59,85 | 59,85 | 59,70 | 800 |
| 24 abr 2024 | 60,18 | 60,18 | 60,18 | 60,18 | 60,03 | 100 |
| 23 abr 2024 | 60,14 | 60,14 | 60,14 | 60,14 | 59,99 | 100 |
| 22 abr 2024 | 59,39 | 59,39 | 59,39 | 59,39 | 59,24 | 100 |
| 19 abr 2024 | 58,93 | 58,93 | 58,93 | 58,93 | 58,78 | 100 |
| 18 abr 2024 | 59,56 | 59,56 | 59,56 | 59,56 | 59,41 | 100 |
| 17 abr 2024 | 59,65 | 59,65 | 59,65 | 59,65 | 59,50 | 100 |
| 16 abr 2024 | 59,97 | 59,97 | 59,97 | 59,97 | 59,82 | 100 |
| 15 abr 2024 | 60,13 | 60,13 | 60,07 | 60,07 | 59,92 | 300 |
| 12 abr 2024 | 60,78 | 60,78 | 60,78 | 60,78 | 60,63 | 100 |
| 11 abr 2024 | 61,75 | 61,75 | 61,75 | 61,75 | 61,60 | 100 |
| 10 abr 2024 | 61,32 | 61,32 | 61,32 | 61,32 | 61,16 | 100 |
| 09 abr 2024 | 61,74 | 61,74 | 61,74 | 61,74 | 61,59 | 100 |
| 08 abr 2024 | 61,78 | 61,78 | 61,78 | 61,78 | 61,62 | 100 |
| 05 abr 2024 | 61,65 | 61,65 | 61,62 | 61,62 | 61,47 | 200 |
| 04 abr 2024 | 62,15 | 62,15 | 60,96 | 60,96 | 60,81 | 400 |
| 03 abr 2024 | 61,81 | 61,81 | 61,81 | 61,81 | 61,66 | 100 |
| 02 abr 2024 | 61,68 | 61,80 | 61,66 | 61,80 | 61,64 | 500 |
| 01 abr 2024 | 62,10 | 62,10 | 62,06 | 62,06 | 61,90 | 300 |
| 28 mar 2024 | 62,22 | 62,31 | 62,22 | 62,31 | 62,15 | 100 |
| 27 mar 2024 | 61,87 | 62,17 | 61,87 | 62,17 | 62,01 | 200 |
| 26 mar 2024 | 62,15 | 62,15 | 61,85 | 61,85 | 61,69 | 2100 |
| 25 mar 2024 | 61,96 | 61,96 | 61,96 | 61,96 | 61,80 | 100 |
| 22 mar 2024 | 62,15 | 62,15 | 62,15 | 62,15 | 62,00 | 100 |
| 21 mar 2024 | 62,36 | 62,36 | 62,19 | 62,19 | 62,04 | 88.200 |
| 21 mar 2024 | 0.171 Dividendo | |||||
| 20 mar 2024 | 62,11 | 62,11 | 62,11 | 62,11 | 61,79 | 100 |
| 19 mar 2024 | 61,60 | 61,60 | 61,60 | 61,60 | 61,28 | 100 |
| 18 mar 2024 | 61,33 | 61,33 | 61,33 | 61,33 | 61,01 | 100 |
| 15 mar 2024 | 60,89 | 60,89 | 60,80 | 60,80 | 60,48 | 100 |
| 14 mar 2024 | 61,31 | 61,31 | 61,31 | 61,31 | 60,99 | 100 |
| 13 mar 2024 | 61,60 | 61,60 | 61,60 | 61,60 | 61,28 | 100 |
| 12 mar 2024 | 61,66 | 61,66 | 61,66 | 61,66 | 61,33 | 100 |
| 11 mar 2024 | 60,95 | 60,95 | 60,95 | 60,95 | 60,63 | 100 |
| 08 mar 2024 | 60,92 | 60,99 | 60,92 | 60,99 | 60,67 | 200 |
| 07 mar 2024 | 61,36 | 61,42 | 61,36 | 61,42 | 61,10 | 100 |
| 06 mar 2024 | 60,80 | 60,86 | 60,65 | 60,70 | 60,38 | 900 |
| 05 mar 2024 | 60,68 | 60,68 | 60,22 | 60,39 | 60,07 | 1400 |
| 04 mar 2024 | 60,97 | 61,16 | 60,97 | 60,97 | 60,65 | 1200 |
| 01 mar 2024 | 61,15 | 61,15 | 61,15 | 61,15 | 60,83 | 100 |
| 29 feb 2024 | 60,66 | 60,66 | 60,66 | 60,66 | 60,34 | 252.500 |
| 28 feb 2024 | 60,33 | 60,33 | 60,33 | 60,33 | 60,01 | 100 |
| 27 feb 2024 | 60,40 | 60,40 | 60,40 | 60,40 | 60,09 | 100 |
| 26 feb 2024 | 60,32 | 60,32 | 60,32 | 60,32 | 60,00 | 200 |
| 23 feb 2024 | 60,57 | 60,57 | 60,57 | 60,57 | 60,25 | 100 |
| 22 feb 2024 | 60,48 | 60,48 | 60,48 | 60,48 | 60,17 | 100 |
| 21 feb 2024 | 59,12 | 59,12 | 59,12 | 59,12 | 58,81 | 100 |
| 20 feb 2024 | 59,00 | 59,02 | 59,00 | 59,02 | 58,71 | 1200 |
| 16 feb 2024 | 59,48 | 59,48 | 59,48 | 59,48 | 59,16 | 300 |
| 15 feb 2024 | 59,81 | 59,81 | 59,81 | 59,81 | 59,49 | 100 |
| 14 feb 2024 | 59,43 | 59,43 | 59,43 | 59,43 | 59,12 | 100 |
| 13 feb 2024 | 58,81 | 58,81 | 58,81 | 58,81 | 58,51 | 100 |
| 12 feb 2024 | 59,66 | 59,66 | 59,66 | 59,66 | 59,35 | 100 |
| 09 feb 2024 | 59,52 | 59,63 | 59,52 | 59,63 | 59,32 | 400 |
| 08 feb 2024 | 59,36 | 59,36 | 59,36 | 59,36 | 59,05 | 100 |
| 07 feb 2024 | 59,23 | 59,23 | 59,23 | 59,23 | 58,92 | 100 |
| 06 feb 2024 | 58,72 | 58,72 | 58,72 | 58,72 | 58,41 | 100 |
| 05 feb 2024 | 58,64 | 58,64 | 58,64 | 58,64 | 58,33 | 100 |
| 02 feb 2024 | 58,82 | 58,82 | 58,82 | 58,82 | 58,51 | 100 |
| 01 feb 2024 | 57,95 | 57,95 | 57,95 | 57,95 | 57,65 | 100 |
| 31 ene 2024 | 57,28 | 57,28 | 57,28 | 57,28 | 56,98 | 200 |
| 30 ene 2024 | 58,19 | 58,24 | 58,19 | 58,24 | 57,93 | 200 |
| 29 ene 2024 | 58,24 | 58,34 | 58,24 | 58,34 | 58,03 | 200 |
| 26 ene 2024 | 57,71 | 57,83 | 57,71 | 57,83 | 57,53 | 100 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.