iShares S&P 500 Info Technolg Sctr UCITS ETF USD A

QDVE
🏛️ 멕시코 →
750.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 465.00 465.00 465.00 465.00 0.0M
2021-12-30 459.88 460.32 454.16 454.16 0.0M
2021-12-29 469.00 469.00 447.13 453.67 0.0M
2021-12-27 480.00 480.00 450.00 450.00 0.0M
2021-12-22 442.94 442.94 442.94 442.94 0.0M
2021-12-21 435.45 436.09 435.45 436.09 0.0M
2021-12-20 432.00 432.00 432.00 432.00 0.0M
2021-12-17 440.00 440.00 432.30 439.97 0.0M
2021-12-16 467.00 467.00 446.26 446.26 0.0M
2021-12-15 450.82 450.82 450.82 450.82 0.0M
2021-12-14 455.42 455.42 455.42 455.42 0.0M
2021-12-13 449.00 449.00 449.00 449.00 0.0M
2021-12-10 461.95 467.96 448.33 448.79 0.0M
2021-12-09 461.00 461.00 460.00 460.00 0.0M
2021-12-08 451.24 459.50 448.00 459.50 0.0M
2021-12-07 437.50 444.00 437.50 444.00 0.0M
2021-12-06 444.46 444.46 437.00 437.73 0.0M
2021-12-03 446.91 446.91 444.46 444.46 0.0M
2021-12-02 447.00 455.24 447.00 454.63 0.0M
2021-12-01 459.69 464.46 459.69 464.46 0.1M
2021-11-30 470.32 470.32 450.00 450.00 0.0M
2021-11-29 465.34 470.32 465.34 470.32 0.0M
2021-11-26 463.89 463.89 463.89 463.89 0.0M
2021-11-24 451.38 453.13 451.38 453.13 0.0M
2021-11-23 450.00 462.00 450.00 450.00 0.0M
2021-11-22 458.00 458.00 454.00 454.00 0.0M
2021-11-19 448.37 454.00 448.37 454.00 0.0M
2021-11-18 436.94 449.13 436.94 443.42 0.2M
2021-11-17 445.22 445.22 432.93 432.93 0.0M
2021-11-16 443.61 443.74 439.10 441.25 0.0M
2021-11-12 432.01 435.00 432.01 435.00 0.0M
2021-11-11 431.91 431.91 431.91 431.91 0.1M
2021-11-10 432.74 432.74 429.00 429.00 0.0M
2021-11-09 431.00 431.00 428.85 428.85 0.0M
2021-11-08 435.00 435.00 435.00 435.00 0.0M
2021-11-05 431.04 431.56 431.04 431.56 0.0M
2021-11-04 427.81 428.86 427.81 428.86 0.0M
2021-11-01 430.00 431.20 420.81 431.20 0.0M
2021-10-29 409.91 416.57 409.91 416.57 0.1M
2021-10-28 414.89 414.89 410.91 410.91 0.0M
2021-10-26 407.56 412.19 406.26 412.19 0.0M
2021-10-25 402.10 402.10 402.10 402.10 0.0M
2021-10-21 403.81 406.17 403.81 406.17 0.4M
2021-10-20 407.00 407.00 407.00 407.00 0.0M
2021-10-19 401.34 410.00 399.03 407.00 0.0M
2021-10-18 399.00 399.00 399.00 399.00 0.0M
2021-10-15 399.22 400.00 399.22 400.00 0.0M
2021-10-13 391.36 392.60 391.36 392.60 0.0M
2021-10-12 400.00 410.00 391.59 407.00 0.0M
2021-10-11 390.50 397.51 390.00 397.51 0.0M
2021-10-07 390.00 390.00 390.00 390.00 0.0M
2021-10-05 380.10 390.00 380.10 390.00 0.0M
2021-10-04 393.67 393.67 385.00 385.00 0.1M
2021-10-01 387.40 387.40 384.90 384.90 0.0M
2021-09-30 383.41 391.04 383.41 391.04 0.0M
2021-09-29 385.26 391.21 385.26 391.21 0.1M
2021-09-28 381.58 381.58 381.58 381.58 0.0M
2021-09-27 400.00 400.00 393.67 393.67 1.4M
2021-09-24 395.40 399.00 395.40 399.00 0.0M
2021-09-23 393.62 396.99 393.62 396.99 0.0M
2021-09-22 385.50 387.00 385.00 387.00 0.0M
2021-09-21 387.00 387.00 386.33 386.33 0.0M
2021-09-20 390.40 390.40 387.58 387.58 0.0M
2021-09-17 395.00 410.00 391.49 391.49 0.5M
2021-09-15 391.56 391.56 391.56 391.56 0.0M
2021-09-14 396.38 405.00 396.38 405.00 0.0M
2021-09-13 403.00 403.00 403.00 403.00 0.0M
2021-09-10 393.88 403.00 393.88 403.00 0.0M
2021-09-09 399.46 399.46 399.46 399.46 0.0M
2021-09-07 406.90 406.90 406.90 406.90 0.0M
2021-09-03 406.90 406.90 406.90 406.90 0.0M
2021-09-02 407.00 407.00 407.00 407.00 0.0M
2021-09-01 407.00 407.00 403.00 403.00 0.0M
2021-08-30 408.00 408.00 408.00 408.00 0.0M
2021-08-27 402.00 402.00 402.00 402.00 0.0M
2021-08-26 402.00 402.00 402.00 402.00 0.2M
2021-08-25 398.50 402.75 398.50 401.01 0.0M
2021-08-24 397.53 397.53 397.53 397.53 0.0M
2021-08-23 400.00 403.29 400.00 403.29 0.0M
2021-08-20 395.27 400.00 395.27 400.00 0.0M
2021-08-19 384.00 394.00 384.00 393.71 0.0M
2021-08-17 384.00 384.00 384.00 384.00 0.0M
2021-08-16 391.90 391.90 388.76 388.76 0.0M
2021-08-13 390.00 391.58 386.41 386.41 0.0M
2021-08-11 390.50 390.50 390.28 390.28 0.0M
2021-08-10 393.95 393.95 390.50 390.50 0.0M
2021-08-09 395.00 396.98 395.00 396.98 0.0M
2021-08-06 395.22 395.22 395.00 395.00 0.0M
2021-08-05 385.22 385.22 385.22 385.22 0.0M
2021-08-02 400.00 400.00 380.00 380.00 0.0M
2021-07-30 382.77 389.00 382.77 389.00 0.3M
2021-07-29 400.00 400.00 384.66 384.66 0.0M
2021-07-28 382.18 384.56 382.18 384.09 0.4M
2021-07-27 386.71 386.71 386.71 386.71 0.0M
2021-07-26 388.81 388.81 388.81 388.81 0.0M
2021-07-22 388.81 388.81 388.81 388.81 0.3M
2021-07-21 384.83 384.83 384.83 384.83 0.0M
2021-07-20 377.66 377.66 377.66 377.66 0.0M
2021-07-19 378.38 378.38 371.14 377.66 0.0M
2021-07-16 385.98 385.98 381.46 381.46 0.3M
2021-07-15 385.00 385.50 383.00 383.00 0.0M
2021-07-14 387.34 387.34 387.34 387.34 0.0M
2021-07-13 383.80 383.80 383.80 383.80 0.0M
2021-07-12 382.74 383.41 382.74 383.41 0.0M
2021-07-09 382.10 382.10 377.82 377.82 0.0M
2021-07-08 380.00 380.00 376.52 376.52 0.0M
2021-07-07 377.84 377.84 377.84 377.84 0.1M
2021-07-06 370.82 370.82 370.82 370.82 0.0M
2021-07-01 371.83 371.83 371.83 371.83 0.0M
2021-06-30 363.30 368.40 363.30 368.40 0.1M
2021-06-29 373.30 373.30 367.16 367.16 0.1M
2021-06-28 365.05 368.00 365.05 368.00 0.0M
2021-06-25 358.69 358.69 358.69 358.69 0.0M
2021-06-24 365.00 365.00 365.00 365.00 0.0M
2021-06-23 375.23 375.23 375.23 375.23 0.0M
2021-06-22 381.32 381.32 377.18 377.18 0.0M
2021-06-21 369.94 369.94 369.94 369.94 0.0M
2021-06-18 374.23 374.23 374.23 374.23 0.0M
2021-06-16 354.52 360.91 354.52 360.91 0.1M
2021-06-15 357.00 360.76 357.00 360.76 0.0M
2021-06-14 357.00 357.00 357.00 357.00 0.0M
2021-06-11 355.61 355.61 354.52 354.52 0.4M
2021-06-09 347.99 347.99 347.99 347.99 0.0M
2021-06-08 347.99 347.99 347.99 347.99 0.1M
2021-06-07 344.98 344.98 344.98 344.98 0.0M
2021-06-04 347.89 349.42 347.38 349.42 0.1M
2021-06-03 346.28 352.00 346.28 350.00 0.0M
2021-06-01 346.25 347.23 344.71 347.23 0.0M
2021-05-27 345.00 349.29 345.00 349.29 0.0M
2021-05-26 345.81 345.81 345.81 345.81 0.5M
2021-05-25 349.00 349.00 349.00 349.00 0.0M
2021-05-24 344.89 345.00 344.89 345.00 0.0M
2021-05-21 338.28 338.28 337.38 337.38 0.0M
2021-05-20 337.52 341.26 337.52 341.26 0.1M
2021-05-19 347.57 350.00 347.57 350.00 0.0M
2021-05-18 346.74 346.74 346.74 346.74 0.0M
2021-05-12 336.99 336.99 336.99 336.99 0.0M
2021-05-11 340.00 340.00 328.99 336.61 0.0M
2021-05-10 335.23 340.00 335.23 340.00 0.0M
2021-05-07 348.00 348.00 348.00 348.00 0.0M
2021-05-06 344.38 350.29 341.46 350.29 0.0M
2021-05-05 345.97 345.97 345.97 345.97 0.0M
2021-05-04 360.00 360.00 345.97 345.97 0.0M
2021-04-30 358.46 360.52 357.14 360.52 0.1M
2021-04-29 361.01 361.01 355.60 355.60 0.0M
2021-04-27 362.67 363.74 362.67 363.74 0.0M
2021-04-26 360.97 362.23 356.61 362.23 0.0M
2021-04-23 354.90 360.97 354.90 360.97 0.0M
2021-04-22 356.25 356.25 356.25 356.25 0.0M
2021-04-21 352.90 360.00 352.90 353.46 0.0M
2021-04-20 358.16 358.16 358.16 358.16 0.0M
2021-04-19 358.32 358.32 358.25 358.25 0.0M
2021-04-16 363.91 363.91 358.50 358.50 0.1M
2021-04-15 362.76 362.76 358.35 358.35 0.6M
2021-04-14 358.82 358.82 358.06 358.06 0.4M
2021-04-13 357.88 357.88 357.88 357.88 0.3M
2021-04-12 357.38 357.38 357.38 357.38 0.2M
2021-04-09 355.00 355.00 355.00 355.00 0.1M
2021-04-08 353.33 353.79 353.33 353.79 0.1M
2021-04-07 349.78 351.48 349.78 351.48 0.1M
2021-04-06 349.17 350.62 345.00 349.78 0.1M
2021-04-05 352.50 352.50 352.50 352.50 0.0M
2021-03-31 340.97 340.97 340.97 340.97 0.3M
2021-03-30 333.55 333.55 333.55 333.55 0.0M
2021-03-29 341.46 341.46 341.46 341.46 1.0M
2021-03-26 335.85 338.46 335.85 338.46 0.0M
2021-03-25 335.56 340.48 335.56 340.48 0.1M
2021-03-23 365.00 365.00 343.26 345.42 0.1M
2021-03-22 340.00 351.00 340.00 351.00 0.0M
2021-03-19 333.07 340.00 333.07 340.00 0.0M
2021-03-18 338.10 338.10 335.10 335.10 0.0M
2021-03-17 337.68 337.68 335.33 335.33 0.0M
2021-03-16 352.25 352.25 352.25 352.25 0.0M
2021-03-12 340.65 344.99 340.65 344.99 0.0M
2021-03-11 344.09 344.09 344.09 344.09 0.0M
2021-03-09 350.00 350.00 347.16 347.16 0.0M
2021-03-08 345.56 345.56 339.96 339.96 0.0M
2021-03-05 352.00 352.00 332.00 338.10 0.0M
2021-03-01 347.50 352.00 347.50 352.00 0.0M
2021-02-26 347.53 347.53 347.53 347.53 0.6M
2021-02-25 348.45 348.45 340.09 340.09 0.3M
2021-02-24 339.00 339.51 339.00 339.51 0.3M
2021-02-23 344.37 344.37 339.99 339.99 0.3M
2021-02-22 350.26 352.50 349.94 352.50 0.0M
2021-02-19 352.16 352.16 352.16 352.16 0.0M
2021-02-18 346.38 351.50 346.38 350.45 0.0M
2021-02-17 344.62 350.00 340.00 350.00 0.0M
2021-02-16 354.81 354.81 350.45 350.45 0.0M
2021-02-15 348.00 348.00 348.00 348.00 0.0M
2021-02-12 349.00 349.69 349.00 349.69 0.0M
2021-02-11 347.24 349.33 347.24 349.00 0.0M
2021-02-10 349.57 349.57 342.00 347.24 0.1M
2021-02-09 345.00 363.00 343.54 350.49 0.0M
2021-02-08 341.00 345.00 341.00 345.00 0.0M
2021-02-05 344.00 347.52 344.00 347.52 0.0M
2021-02-04 344.16 350.00 344.16 350.00 0.0M
2021-02-03 343.30 344.16 343.30 344.16 0.0M
2021-02-02 343.27 343.27 336.82 336.82 0.0M
2021-01-29 334.00 336.07 332.96 336.00 0.0M
2021-01-28 338.83 344.55 338.83 344.55 0.0M
2021-01-27 336.54 336.54 336.54 336.54 0.0M
2021-01-26 343.51 343.51 343.51 343.51 0.0M
2021-01-25 345.01 345.01 337.47 342.83 0.0M
2021-01-21 326.47 332.43 326.47 327.49 0.3M
2021-01-20 322.60 323.90 320.00 323.90 0.0M
2021-01-15 322.60 322.60 322.60 322.60 0.0M
2021-01-14 328.60 328.60 323.66 324.00 0.0M
2021-01-13 327.73 327.73 327.73 327.73 0.0M
2021-01-12 324.43 328.24 324.43 328.24 0.0M
2021-01-11 331.00 331.95 330.80 330.80 0.0M
2021-01-08 327.52 327.52 326.78 326.78 0.0M
2021-01-07 315.00 320.51 315.00 320.51 0.0M
2021-01-06 326.22 326.22 317.77 318.50 0.0M
2021-01-05 325.00 325.81 324.64 324.91 0.0M
2021-01-04 322.35 322.35 312.65 318.40 0.0M