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
2022-12-28 303.55 303.55 301.00 301.00 0.0M
2022-12-22 312.28 312.28 312.28 312.28 0.0M
2022-12-21 316.58 316.58 316.58 316.58 0.0M
2022-12-15 322.74 322.74 322.74 322.74 0.0M
2022-12-14 337.46 337.46 330.75 330.75 0.0M
2022-12-13 332.11 332.11 332.11 332.11 0.0M
2022-12-09 328.41 328.41 328.41 328.41 0.0M
2022-12-07 317.88 321.79 317.88 319.38 0.0M
2022-12-02 332.38 332.38 332.38 332.38 0.0M
2022-11-25 323.78 323.78 323.78 323.78 0.0M
2022-11-23 320.52 320.52 320.52 320.52 0.0M
2022-11-22 321.09 321.09 321.09 321.09 0.1M
2022-11-18 320.00 320.93 320.00 320.93 0.0M
2022-11-14 320.00 320.00 320.00 320.00 0.0M
2022-11-09 302.31 302.31 302.31 302.31 0.0M
2022-11-08 306.65 306.65 297.12 297.12 0.0M
2022-11-07 311.43 311.43 300.73 300.73 0.0M
2022-11-03 311.43 311.43 311.43 311.43 0.0M
2022-10-31 317.87 319.97 317.87 319.97 0.0M
2022-10-28 320.00 320.00 320.00 320.00 0.0M
2022-10-25 319.81 319.81 319.81 319.81 0.0M
2022-10-24 310.00 310.00 310.00 310.00 0.0M
2022-10-21 302.10 304.36 301.95 301.95 0.0M
2022-10-20 310.39 310.39 310.39 310.39 0.5M
2022-10-19 308.13 308.13 308.13 308.13 0.1M
2022-10-14 301.94 301.94 301.94 301.94 0.0M
2022-10-13 286.47 302.28 286.47 300.94 0.0M
2022-10-12 299.04 299.04 299.04 299.04 0.0M
2022-10-11 299.04 299.04 299.04 299.04 0.0M
2022-10-10 293.51 293.51 293.51 293.51 0.0M
2022-10-06 321.38 321.38 320.89 320.89 0.0M
2022-10-05 315.98 315.98 315.98 315.98 0.2M
2022-10-04 316.12 316.12 311.00 311.00 0.0M
2022-10-03 299.81 299.81 299.81 299.81 0.0M
2022-09-29 312.36 312.36 304.66 305.37 0.3M
2022-09-28 309.91 313.45 309.91 313.45 0.0M
2022-09-27 313.00 318.54 313.00 318.54 0.0M
2022-09-23 313.44 314.11 313.44 314.11 0.0M
2022-09-22 314.57 314.57 313.37 314.29 0.2M
2022-09-21 325.89 325.89 325.89 325.89 0.0M
2022-09-20 322.65 322.65 322.65 322.65 0.0M
2022-09-15 336.00 336.00 331.00 333.01 0.0M
2022-09-13 336.00 336.00 336.00 336.00 0.0M
2022-09-08 335.73 335.73 335.73 335.73 0.0M
2022-09-06 334.68 334.68 334.68 334.68 0.0M
2022-09-02 344.00 344.00 344.00 344.00 0.0M
2022-08-31 343.29 343.29 343.29 343.29 0.0M
2022-08-30 344.24 347.75 344.24 347.75 0.0M
2022-08-25 360.77 360.77 360.77 360.77 0.0M
2022-08-24 355.00 355.00 355.00 355.00 0.0M
2022-08-23 362.86 362.86 360.61 360.61 0.0M
2022-08-18 376.68 377.81 376.68 377.81 0.0M
2022-08-17 376.68 376.68 376.68 376.68 0.0M
2022-08-15 375.51 375.51 375.51 375.51 0.0M
2022-08-10 367.50 367.50 367.50 367.50 0.0M
2022-08-09 375.17 375.17 364.00 364.00 0.0M
2022-08-05 380.00 380.00 375.17 375.17 0.1M
2022-08-04 373.81 373.81 373.81 373.81 0.0M
2022-08-02 372.91 372.91 372.91 372.91 0.0M
2022-08-01 372.91 372.91 372.91 372.91 0.0M
2022-07-29 366.75 366.75 366.75 366.75 0.2M
2022-07-28 361.10 361.10 361.10 361.10 0.0M
2022-07-27 356.00 356.00 356.00 356.00 0.0M
2022-07-26 344.05 346.08 344.05 346.08 0.0M
2022-07-22 354.32 357.60 352.88 352.88 0.0M
2022-07-20 345.00 347.18 345.00 347.18 0.0M
2022-07-19 338.00 345.00 338.00 345.00 0.0M
2022-07-15 320.00 320.00 320.00 320.00 0.0M
2022-07-14 333.12 333.12 330.94 330.94 0.0M
2022-07-13 345.00 345.00 345.00 345.00 0.0M
2022-07-12 344.17 347.45 332.68 347.45 0.0M
2022-07-11 341.21 344.17 341.21 344.17 0.0M
2022-07-08 341.35 341.35 341.35 341.35 0.0M
2022-07-07 336.60 336.60 336.60 336.60 0.0M
2022-07-06 337.00 337.00 337.00 337.00 0.0M
2022-07-01 318.40 318.40 318.40 318.40 0.4M
2022-06-29 324.00 324.00 321.02 321.02 0.0M
2022-06-28 326.50 327.50 326.50 327.50 0.0M
2022-06-27 329.80 329.80 325.98 325.98 0.0M
2022-06-24 317.77 324.26 317.77 324.26 0.0M
2022-06-22 324.00 324.00 319.15 319.15 0.0M
2022-06-21 321.00 322.16 321.00 322.16 0.0M
2022-06-16 320.85 320.85 320.85 320.85 0.0M
2022-06-15 324.13 329.22 324.13 329.22 0.0M
2022-06-14 322.94 324.84 321.58 324.13 0.0M
2022-06-08 355.00 355.00 355.00 355.00 0.0M
2022-06-06 342.99 342.99 342.99 342.99 0.0M
2022-06-01 343.94 358.00 343.94 358.00 0.0M
2022-05-31 338.00 348.03 338.00 346.07 0.2M
2022-05-27 340.00 340.00 340.00 340.00 0.0M
2022-05-24 327.11 328.70 324.85 328.70 0.0M
2022-05-23 332.72 332.72 332.72 332.72 0.2M
2022-05-20 329.47 329.47 322.08 322.08 0.0M
2022-05-19 330.28 330.28 330.28 330.28 0.0M
2022-05-18 350.00 350.00 341.87 341.87 0.0M
2022-05-17 342.26 343.11 342.26 343.11 0.0M
2022-05-16 339.13 350.00 339.13 350.00 0.0M
2022-05-13 337.03 344.49 337.03 344.49 0.1M
2022-05-12 331.00 336.33 331.00 336.33 0.0M
2022-05-11 337.00 347.54 337.00 347.54 0.0M
2022-05-10 351.65 352.21 349.32 349.32 0.0M
2022-05-09 350.00 351.48 340.88 349.99 0.0M
2022-05-05 365.62 365.62 365.62 365.62 0.0M
2022-05-04 366.84 366.84 365.62 365.62 0.0M
2022-05-03 366.84 371.90 363.85 368.00 0.0M
2022-04-29 370.13 370.13 367.10 367.10 0.1M
2022-04-28 370.97 370.97 370.97 370.97 0.0M
2022-04-26 361.38 361.38 359.90 359.90 0.0M
2022-04-25 362.00 362.00 362.00 362.00 0.0M
2022-04-22 374.30 374.30 371.22 371.22 0.0M
2022-04-21 387.82 387.82 384.59 385.95 0.0M
2022-04-20 379.55 379.55 377.46 377.46 0.0M
2022-04-19 368.25 375.42 368.25 375.42 0.0M
2022-04-18 373.67 373.67 373.67 373.67 0.0M
2022-04-12 376.24 376.24 376.24 376.24 0.0M
2022-04-07 393.41 393.41 389.59 389.59 0.0M
2022-04-06 381.56 393.00 381.45 393.00 0.0M
2022-04-05 398.84 398.84 390.19 390.19 0.0M
2022-04-01 399.77 399.77 399.77 399.77 0.0M
2022-03-30 405.67 405.67 405.67 405.67 0.1M
2022-03-28 401.22 401.22 401.22 401.22 0.0M
2022-03-25 394.03 394.03 394.03 394.03 0.0M
2022-03-24 394.39 397.55 394.39 397.55 0.0M
2022-03-23 393.08 393.08 393.08 393.08 0.0M
2022-03-22 395.22 406.34 395.22 397.11 0.0M
2022-03-18 388.69 401.54 388.69 401.50 0.0M
2022-03-17 388.85 393.45 388.85 393.45 0.0M
2022-03-14 377.63 377.63 377.63 377.63 0.0M
2022-03-11 384.15 389.73 382.36 382.36 0.2M
2022-03-10 379.65 379.65 378.20 378.20 0.0M
2022-03-09 387.54 387.54 387.54 387.54 0.2M
2022-03-08 374.43 374.43 374.43 374.43 0.0M
2022-03-07 381.27 381.27 381.27 381.27 0.0M
2022-03-04 403.33 403.33 403.33 403.33 0.0M
2022-03-03 400.76 404.66 400.76 404.66 0.0M
2022-03-02 391.80 391.84 391.80 391.84 0.0M
2022-02-28 389.95 400.58 389.95 400.58 0.0M
2022-02-25 391.92 398.85 391.92 394.39 0.0M
2022-02-24 372.40 383.46 372.40 383.46 0.0M
2022-02-23 386.78 386.78 382.17 382.17 0.0M
2022-02-22 386.33 386.33 376.41 376.41 0.0M
2022-02-18 390.81 393.13 390.81 393.13 0.0M
2022-02-17 398.12 398.12 398.12 398.12 0.0M
2022-02-14 403.66 404.48 403.56 404.48 0.0M
2022-02-11 411.46 411.46 411.46 411.46 0.0M
2022-02-10 412.98 417.76 412.98 415.46 0.0M
2022-02-09 418.61 418.74 418.61 418.74 0.0M
2022-02-08 420.83 420.83 405.00 408.61 0.0M
2022-02-03 420.00 420.83 417.17 420.83 0.0M
2022-02-02 421.41 421.41 420.44 420.44 0.0M
2022-02-01 438.00 449.97 438.00 440.00 0.0M
2022-01-31 408.33 411.96 408.33 411.96 0.0M
2022-01-28 395.73 411.86 395.73 411.86 0.0M
2022-01-27 404.24 406.26 397.49 397.49 0.3M
2022-01-26 394.94 397.49 394.94 397.49 0.0M
2022-01-25 399.00 399.00 389.00 389.00 0.0M
2022-01-24 390.94 400.00 385.00 392.35 0.0M
2022-01-21 408.00 408.00 402.86 407.00 0.0M
2022-01-20 421.56 421.56 412.00 412.00 0.0M
2022-01-18 422.00 422.00 417.25 417.25 0.0M
2022-01-14 422.00 422.00 422.00 422.00 0.1M
2022-01-13 436.01 436.01 428.00 428.00 0.0M
2022-01-12 428.57 431.33 428.57 431.33 0.0M
2022-01-11 421.70 436.29 421.70 428.57 0.0M
2022-01-10 421.00 421.76 420.00 421.76 0.0M
2022-01-07 430.00 432.17 430.00 432.17 0.0M
2022-01-06 433.00 433.00 433.00 433.00 0.0M
2022-01-05 441.52 450.00 440.00 440.00 0.0M
2022-01-04 465.00 465.00 450.00 450.00 0.0M
2022-01-03 464.00 464.00 464.00 464.00 0.0M