iShares Nasdaq US Biotechnology UCITS ETF USD (Acc)

BTEC
🏛️ 멕시코 →
129.40
마지막 업데이트: 2025-09-11
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 137.00 137.00 137.00 137.00 0.0M
2021-12-29 145.00 145.00 137.00 137.00 0.0M
2021-12-28 145.00 145.00 145.00 145.00 0.0M
2021-12-23 143.90 144.26 143.90 144.26 0.0M
2021-12-21 146.00 147.12 144.00 147.12 0.0M
2021-12-20 145.83 145.83 143.49 143.49 0.0M
2021-12-17 145.44 145.44 145.44 145.44 0.0M
2021-12-16 145.60 145.60 139.40 140.00 0.0M
2021-12-15 140.89 140.89 140.02 140.02 0.0M
2021-12-13 135.18 137.52 135.18 137.52 0.0M
2021-12-06 140.40 140.40 140.40 140.40 0.0M
2021-12-02 144.70 144.70 140.77 140.77 0.0M
2021-12-01 145.66 145.66 145.66 145.66 0.0M
2021-11-30 145.00 145.00 145.00 145.00 0.0M
2021-11-25 140.50 140.50 140.50 140.50 0.0M
2021-11-24 145.11 145.11 145.11 145.11 0.0M
2021-11-19 142.00 145.11 142.00 145.11 0.0M
2021-11-12 141.14 141.14 141.14 141.14 0.0M
2021-11-10 144.92 144.92 144.92 144.92 0.0M
2021-11-09 147.92 147.92 147.92 147.92 0.0M
2021-11-08 146.91 146.91 141.92 141.92 0.0M
2021-11-03 149.00 149.00 149.00 149.00 0.0M
2021-11-01 144.46 149.00 144.46 149.00 0.0M
2021-10-29 145.00 145.00 145.00 145.00 0.0M
2021-10-28 145.00 146.00 145.00 146.00 0.0M
2021-10-27 144.65 144.65 144.65 144.65 0.0M
2021-10-22 144.50 144.50 140.00 140.00 0.0M
2021-10-21 141.33 144.45 141.33 144.45 0.0M
2021-10-18 146.40 146.40 146.40 146.40 0.0M
2021-10-13 146.57 146.57 146.57 146.57 0.0M
2021-10-12 145.00 145.00 145.00 145.00 0.0M
2021-10-08 150.50 150.50 150.50 150.50 0.0M
2021-10-07 140.00 140.00 140.00 140.00 0.0M
2021-10-05 143.20 147.13 143.20 147.13 0.0M
2021-09-30 151.20 155.00 151.20 152.88 0.0M
2021-09-29 151.00 151.00 151.00 151.00 0.0M
2021-09-28 151.74 151.74 150.00 150.00 0.0M
2021-09-24 152.35 152.35 151.59 151.59 0.0M
2021-09-23 154.31 154.31 154.31 154.31 0.0M
2021-09-22 154.69 154.69 154.69 154.69 0.0M
2021-09-17 149.79 149.79 149.79 149.79 0.0M
2021-09-15 154.49 154.49 149.68 149.68 0.0M
2021-09-07 160.00 160.00 152.05 157.43 0.0M
2021-09-03 158.00 158.00 158.00 158.00 0.0M
2021-08-31 154.00 154.00 154.00 154.00 0.0M
2021-08-30 151.78 157.80 151.78 157.80 0.0M
2021-08-23 157.45 157.45 157.45 157.45 0.0M
2021-08-19 150.89 150.89 149.00 149.00 0.0M
2021-08-17 145.50 148.10 145.50 148.10 0.0M
2021-08-16 147.88 148.11 147.88 148.11 0.0M
2021-08-13 148.47 152.33 148.32 152.33 0.0M
2021-08-10 159.51 159.51 152.61 152.61 0.0M
2021-08-09 155.00 155.00 155.00 155.00 0.0M
2021-08-06 150.00 155.00 150.00 155.00 0.0M
2021-08-03 147.74 147.74 145.67 147.74 0.0M
2021-08-02 145.67 145.67 145.67 145.67 0.0M
2021-07-29 148.39 148.39 145.67 145.67 0.0M
2021-07-26 150.30 150.30 148.39 148.39 0.0M
2021-07-23 147.50 147.50 147.50 147.50 0.0M
2021-07-21 145.00 148.00 145.00 148.00 0.0M
2021-07-20 145.00 150.00 145.00 150.00 0.0M
2021-07-19 138.00 143.30 138.00 143.30 0.0M
2021-07-15 135.00 138.00 135.00 138.00 0.0M
2021-07-14 140.00 140.00 140.00 140.00 0.0M
2021-07-12 140.00 140.00 140.00 140.00 0.0M
2021-07-09 145.00 146.53 142.51 142.51 0.0M
2021-07-07 141.75 141.75 141.75 141.75 0.0M
2021-07-02 146.00 146.00 146.00 146.00 0.0M
2021-07-01 146.00 146.00 146.00 146.00 0.0M
2021-06-30 139.00 149.50 139.00 149.49 0.0M
2021-06-29 144.00 144.00 139.00 139.00 0.0M
2021-06-22 145.00 145.00 145.00 145.00 0.0M
2021-06-21 147.00 147.00 147.00 147.00 0.0M
2021-06-18 145.00 145.00 145.00 145.00 0.0M
2021-06-16 145.50 145.50 145.50 145.50 0.0M
2021-06-15 145.00 145.00 142.50 142.50 0.0M
2021-06-14 142.00 142.00 142.00 142.00 0.0M
2021-06-09 140.00 144.27 140.00 143.30 0.0M
2021-05-27 132.22 132.22 132.22 132.22 0.0M
2021-05-25 135.00 135.00 135.00 135.00 0.0M
2021-05-24 135.00 135.00 135.00 135.00 0.0M
2021-05-21 133.62 133.62 133.62 133.62 0.0M
2021-05-18 133.62 133.62 133.62 133.62 0.0M
2021-05-14 135.00 135.39 135.00 135.39 0.0M
2021-05-13 130.02 130.02 130.02 130.02 0.0M
2021-05-12 130.50 132.00 130.50 132.00 0.0M
2021-05-11 133.00 133.00 130.50 130.50 0.0M
2021-05-10 133.00 133.00 133.00 133.00 0.0M
2021-05-07 136.65 136.65 132.00 132.00 0.0M
2021-05-05 138.00 144.00 138.00 138.19 0.0M
2021-05-03 138.00 138.00 138.00 138.00 0.0M
2021-04-30 144.00 144.00 140.00 140.00 0.1M
2021-04-29 141.50 141.50 141.50 141.50 0.0M
2021-04-28 144.00 144.00 144.00 144.00 0.0M
2021-04-27 138.34 138.34 138.34 138.34 0.0M
2021-04-26 138.34 138.34 138.34 138.34 0.0M
2021-04-23 135.20 135.20 135.20 135.20 0.0M
2021-04-21 137.63 137.63 133.70 133.70 0.0M
2021-04-20 134.00 134.00 134.00 134.00 0.0M
2021-04-16 139.00 139.00 139.00 139.00 0.0M
2021-04-15 137.00 140.00 137.00 140.00 0.0M
2021-04-13 134.15 134.15 131.00 131.00 0.0M
2021-04-09 132.41 132.41 132.41 132.41 0.0M
2021-04-08 137.74 137.74 133.54 133.54 0.0M
2021-04-07 139.00 139.00 137.00 137.00 0.0M
2021-04-06 137.00 137.00 137.00 137.00 0.0M
2021-04-05 137.00 141.58 137.00 141.58 0.0M
2021-03-30 134.96 134.96 134.96 134.96 0.0M
2021-03-29 138.08 138.08 138.00 138.00 0.0M
2021-03-24 143.78 143.78 143.78 143.78 0.0M
2021-03-23 143.78 143.78 143.78 143.78 0.0M
2021-03-22 143.78 143.78 143.78 143.78 0.0M
2021-03-18 144.00 144.00 144.00 144.00 0.0M
2021-03-17 144.00 144.00 144.00 144.00 0.0M
2021-03-16 144.00 145.00 144.00 145.00 0.0M
2021-03-12 145.19 145.19 144.00 144.00 0.0M
2021-03-11 148.00 148.00 148.00 148.00 0.0M
2021-03-10 148.90 148.90 148.90 148.90 0.0M
2021-03-09 142.91 142.91 142.91 142.91 0.0M
2021-03-05 136.01 140.37 136.01 140.37 0.0M
2021-03-04 141.00 141.00 141.00 141.00 0.0M
2021-03-03 144.50 144.50 144.50 144.50 0.0M
2021-03-02 150.00 150.00 144.58 144.58 0.0M
2021-03-01 150.00 150.00 150.00 150.00 0.0M
2021-02-26 145.60 145.97 145.45 145.45 0.0M
2021-02-25 147.66 151.30 145.12 145.17 0.0M
2021-02-24 146.77 146.77 145.58 145.58 0.0M
2021-02-23 150.50 150.50 148.32 148.32 0.0M
2021-02-22 150.49 150.49 150.49 150.49 0.0M
2021-02-19 155.00 155.00 155.00 155.00 0.0M
2021-02-18 150.00 152.75 150.00 152.75 0.0M
2021-02-17 152.00 152.00 152.00 152.00 0.0M
2021-02-16 156.00 156.00 153.00 154.00 0.0M
2021-02-15 160.00 160.00 160.00 160.00 0.0M
2021-02-12 153.90 154.95 151.17 154.95 0.0M
2021-02-11 154.00 154.00 153.90 153.90 0.0M
2021-02-10 157.00 158.55 152.50 156.47 0.0M
2021-02-09 157.00 160.00 157.00 157.00 0.0M
2021-02-08 156.83 157.92 156.50 157.00 0.0M
2021-02-05 153.15 155.11 149.90 155.11 0.0M
2021-02-04 152.51 154.67 152.51 153.15 0.0M
2021-02-03 150.81 152.38 150.00 150.00 0.0M
2021-02-02 150.00 151.12 150.00 151.12 0.0M
2021-01-29 146.19 146.19 146.19 146.19 0.0M
2021-01-27 148.10 149.00 143.00 145.46 0.0M
2021-01-26 152.50 152.50 147.07 147.07 0.0M
2021-01-25 154.16 154.16 152.54 152.63 0.0M
2021-01-22 144.00 149.98 143.00 149.00 0.0M
2021-01-21 143.08 143.08 143.08 143.08 0.0M
2021-01-20 147.55 147.55 147.55 147.55 0.0M
2021-01-19 146.81 147.36 142.77 147.36 0.0M
2021-01-14 143.00 143.40 143.00 143.40 0.0M
2021-01-13 144.85 145.00 143.00 143.00 0.0M
2021-01-12 144.85 144.85 139.62 144.85 0.0M
2021-01-11 144.62 144.95 144.22 144.22 0.0M
2021-01-08 143.34 144.65 142.38 142.38 0.0M
2021-01-07 141.24 141.24 141.24 141.24 0.0M
2021-01-06 133.38 133.38 133.38 133.38 0.0M
2021-01-05 132.26 132.26 132.12 132.12 0.0M
2021-01-04 132.24 132.24 132.24 132.24 0.0M