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
2024-12-31 710.00 717.56 710.00 717.56 0.0M
2024-12-30 701.32 704.83 699.00 704.83 0.0M
2024-12-27 729.46 729.46 700.00 700.00 0.3M
2024-12-26 730.97 730.97 729.46 729.46 0.0M
2024-12-24 717.12 719.16 717.12 719.16 0.0M
2024-12-23 692.68 692.68 692.68 692.68 0.0M
2024-12-20 695.44 702.72 686.51 686.51 0.0M
2024-12-19 693.91 697.12 684.00 684.00 0.0M
2024-12-18 699.88 700.27 699.88 700.27 0.0M
2024-12-17 700.29 705.33 698.10 705.33 0.0M
2024-12-16 723.06 723.06 700.00 700.00 0.1M
2024-12-13 705.00 711.21 698.25 700.00 0.0M
2024-12-11 703.08 703.08 700.00 702.72 0.0M
2024-12-10 703.55 703.55 703.55 703.55 0.0M
2024-12-09 720.00 720.00 703.00 703.00 0.0M
2024-12-06 696.50 725.00 696.50 725.00 0.0M
2024-12-05 700.00 700.00 700.00 700.00 0.0M
2024-12-03 695.00 697.41 685.26 697.16 0.0M
2024-12-02 692.00 698.14 677.00 695.15 0.0M
2024-11-29 710.00 710.00 677.00 677.00 0.0M
2024-11-28 725.00 725.00 725.00 725.00 0.0M
2024-11-27 701.19 701.19 699.71 699.71 0.0M
2024-11-26 671.57 693.00 671.57 693.00 0.0M
2024-11-25 689.37 695.00 681.61 695.00 0.0M
2024-11-22 688.63 688.63 688.63 688.63 0.0M
2024-11-21 676.10 683.00 676.10 683.00 0.0M
2024-11-20 661.16 661.16 661.16 661.16 0.0M
2024-11-19 686.27 686.27 659.32 659.32 0.0M
2024-11-15 685.12 685.12 671.14 682.86 0.0M
2024-11-13 700.54 700.54 700.54 700.54 0.1M
2024-11-12 696.37 705.27 696.37 705.27 0.0M
2024-11-11 695.68 700.33 695.68 700.33 0.0M
2024-11-07 678.69 682.12 678.69 680.68 0.0M
2024-11-06 661.27 677.46 660.62 677.46 0.0M
2024-11-05 657.51 657.51 656.19 656.19 0.0M
2024-11-04 659.55 659.55 649.20 653.27 0.0M
2024-11-01 646.02 659.54 638.00 659.54 0.0M
2024-10-31 666.77 666.77 644.07 659.83 0.0M
2024-10-30 667.50 670.83 667.50 667.99 0.4M
2024-10-29 697.05 697.05 671.42 671.42 0.0M
2024-10-28 673.00 680.50 672.64 680.50 0.0M
2024-10-25 664.05 667.40 664.05 667.40 0.0M
2024-10-24 664.92 673.46 664.92 673.46 0.0M
2024-10-23 666.00 674.18 666.00 672.86 0.0M
2024-10-22 666.00 666.00 666.00 666.00 0.0M
2024-10-18 664.62 664.62 664.62 664.62 0.0M
2024-10-17 670.00 670.00 660.00 660.00 0.0M
2024-10-16 654.00 658.71 644.50 658.71 0.0M
2024-10-15 654.58 654.58 646.00 650.78 0.0M
2024-10-14 651.06 654.25 651.06 654.25 0.0M
2024-10-11 646.72 653.03 644.57 644.57 0.0M
2024-10-10 646.64 646.64 641.90 641.90 0.0M
2024-10-07 618.00 618.00 618.00 618.00 0.0M
2024-10-04 636.00 636.00 617.15 617.15 0.0M
2024-10-03 637.00 637.00 624.82 632.91 0.0M
2024-10-02 637.04 637.04 634.93 636.40 0.0M
2024-09-30 637.23 639.42 637.04 637.04 0.5M
2024-09-27 642.00 642.00 642.00 642.00 0.0M
2024-09-26 636.12 640.14 633.00 640.14 0.0M
2024-09-25 621.95 621.97 621.95 621.97 0.0M
2024-09-24 610.01 613.99 610.01 613.99 0.1M
2024-09-23 619.31 622.17 619.31 621.95 0.0M
2024-09-20 614.82 614.82 613.60 613.60 0.0M
2024-09-19 626.00 626.00 623.00 623.00 0.0M
2024-09-18 605.00 622.10 594.60 622.10 0.0M
2024-09-17 608.75 611.79 608.75 611.00 0.0M
2024-09-11 601.64 608.00 601.64 608.00 0.0M
2024-09-10 600.00 601.75 600.00 601.75 0.0M
2024-09-06 596.00 596.00 579.93 579.93 0.0M
2024-09-05 597.12 597.12 595.19 595.19 0.2M
2024-09-04 600.00 600.00 600.00 600.00 0.0M
2024-08-30 615.00 615.00 615.00 615.00 0.0M
2024-08-29 626.55 626.55 624.58 624.58 0.0M
2024-08-28 613.81 613.81 613.81 613.81 0.0M
2024-08-27 612.00 612.00 612.00 612.00 0.0M
2024-08-26 618.86 618.86 618.86 618.86 0.0M
2024-08-23 616.19 616.19 610.24 610.24 0.0M
2024-08-22 621.18 621.18 621.18 621.18 0.0M
2024-08-21 603.93 603.93 603.93 603.93 0.0M
2024-08-20 600.85 610.00 600.85 610.00 0.0M
2024-08-19 596.33 599.31 596.33 599.31 0.0M
2024-08-15 575.00 584.70 575.00 584.70 0.0M
2024-08-14 575.00 575.00 564.60 564.60 0.0M
2024-08-12 569.48 569.48 569.48 569.48 0.0M
2024-08-09 551.80 560.46 551.80 555.05 0.0M
2024-08-07 560.22 560.22 560.22 560.22 0.0M
2024-08-06 550.19 552.94 550.19 552.94 0.0M
2024-08-05 565.00 565.00 552.97 552.97 0.0M
2024-08-02 580.00 580.00 574.32 574.32 0.0M
2024-08-01 572.13 572.13 560.37 562.37 0.2M
2024-07-30 574.00 576.87 574.00 574.56 0.0M
2024-07-29 573.20 573.20 573.20 573.20 0.0M
2024-07-26 573.18 573.18 573.18 573.18 0.0M
2024-07-25 579.00 579.00 566.72 566.72 0.0M
2024-07-24 584.14 584.14 577.00 578.97 0.0M
2024-07-23 586.00 586.00 586.00 586.00 0.0M
2024-07-22 580.00 581.78 575.24 581.78 0.0M
2024-07-18 569.72 580.00 569.72 580.00 0.0M
2024-07-17 585.00 585.00 577.79 577.79 0.0M
2024-07-16 594.22 604.81 594.22 604.81 0.0M
2024-07-11 597.00 601.00 587.31 590.00 0.0M
2024-07-10 600.78 607.67 600.78 607.67 0.0M
2024-07-09 602.63 602.63 600.78 600.78 0.0M
2024-07-08 603.51 604.00 603.37 603.37 0.0M
2024-07-05 604.48 604.50 596.42 596.42 0.0M
2024-07-03 597.00 597.00 596.54 596.54 0.0M
2024-07-02 600.00 605.95 600.00 605.95 0.1M
2024-07-01 594.85 596.75 594.85 596.75 0.0M
2024-06-26 579.30 579.92 579.30 579.92 0.0M
2024-06-25 565.49 565.49 565.49 565.49 0.0M
2024-06-24 573.00 573.00 573.00 573.00 0.0M
2024-06-20 610.00 610.00 595.98 600.22 0.0M
2024-06-19 604.00 604.00 600.00 600.00 0.0M
2024-06-18 601.00 601.00 601.00 601.00 0.0M
2024-06-14 600.22 600.22 600.22 600.22 0.1M
2024-06-13 597.36 597.36 596.17 596.17 0.0M
2024-06-12 603.90 603.90 601.83 601.83 0.0M
2024-06-11 551.94 558.01 551.94 556.46 0.0M
2024-06-10 551.00 551.00 551.00 551.00 0.0M
2024-06-07 539.55 555.36 539.55 555.36 0.0M
2024-06-05 531.00 531.00 531.00 531.00 0.0M
2024-06-04 512.00 528.18 512.00 528.18 0.0M
2024-05-31 492.15 492.15 483.20 483.20 0.0M
2024-05-30 506.61 506.61 506.61 506.61 0.0M
2024-05-29 512.94 512.94 511.32 511.32 0.0M
2024-05-24 498.04 498.04 498.04 498.04 0.0M
2024-05-22 482.85 482.85 482.85 482.85 0.0M
2024-05-21 483.25 483.25 483.25 483.25 0.0M
2024-05-20 484.63 484.63 484.63 484.63 0.0M
2024-05-16 490.00 490.00 490.00 490.00 0.0M
2024-05-13 467.40 467.76 467.40 467.76 0.0M
2024-05-09 470.14 470.14 470.14 470.14 0.0M
2024-05-08 473.20 473.20 470.93 471.24 0.0M
2024-05-07 469.30 472.93 469.30 472.41 0.1M
2024-05-02 459.45 459.45 452.49 453.57 0.1M
2024-04-30 468.86 468.86 459.38 459.38 0.0M
2024-04-29 464.86 464.86 463.94 463.94 0.0M
2024-04-26 459.79 459.79 454.87 454.87 0.0M
2024-04-25 456.19 456.19 456.19 456.19 0.0M
2024-04-23 444.62 444.62 440.02 440.02 0.0M
2024-04-22 450.00 450.24 444.62 444.62 0.0M
2024-04-18 455.00 457.87 455.00 457.01 0.0M
2024-04-17 468.16 468.16 460.00 460.00 0.0M
2024-04-16 470.09 470.09 470.09 470.09 0.0M
2024-04-15 457.69 458.75 457.69 458.75 0.0M
2024-04-12 452.78 455.42 452.78 455.42 0.0M
2024-04-11 454.00 454.00 445.77 446.00 0.0M
2024-04-09 458.92 458.92 453.94 453.94 0.0M
2024-04-08 459.77 459.77 459.20 459.20 0.0M
2024-04-05 465.00 465.00 459.77 459.77 0.0M
2024-04-04 470.71 470.71 465.59 465.59 0.0M
2024-03-25 470.05 470.05 470.05 470.05 0.0M
2024-03-22 468.33 468.33 468.33 468.33 0.0M
2024-03-19 470.00 470.00 470.00 470.00 0.0M
2024-03-12 470.00 470.00 470.00 470.00 0.0M
2024-03-08 471.00 475.00 469.92 469.92 0.0M
2024-03-06 460.00 472.83 460.00 470.75 0.0M
2024-03-05 469.00 469.00 469.00 469.00 0.0M
2024-03-04 480.01 482.26 480.01 482.26 0.0M
2024-02-28 469.37 469.37 469.37 469.37 0.0M
2024-02-27 469.72 469.72 469.72 469.72 0.0M
2024-02-26 473.10 473.10 473.10 473.10 0.0M
2024-02-21 460.02 460.02 460.00 460.00 0.0M
2024-02-20 460.00 460.00 460.00 460.00 0.0M
2024-02-19 460.00 460.00 460.00 460.00 0.0M
2024-02-16 460.00 460.00 460.00 460.00 0.0M
2024-02-15 454.56 454.56 454.56 454.56 0.0M
2024-02-14 455.18 465.00 455.18 465.00 0.0M
2024-02-13 461.35 461.35 459.00 459.00 0.0M
2024-02-12 461.56 471.67 461.56 468.00 0.0M
2024-02-06 446.00 446.00 446.00 446.00 0.0M
2024-02-02 446.08 449.61 446.08 449.61 0.0M
2024-02-01 448.64 448.64 448.64 448.64 0.0M
2024-01-31 453.01 453.01 453.01 453.01 0.0M
2024-01-30 456.00 456.00 456.00 456.00 0.0M
2024-01-29 455.80 455.80 448.93 448.93 0.0M
2024-01-26 458.28 458.28 455.92 455.92 0.0M
2024-01-25 456.00 456.00 456.00 456.00 0.1M
2024-01-24 454.55 454.55 454.55 454.55 1.0M
2024-01-22 448.40 450.00 445.60 447.42 0.2M
2024-01-18 433.01 433.01 433.01 433.01 0.0M
2024-01-17 426.17 426.17 426.17 426.17 0.0M
2024-01-16 423.97 433.06 423.97 425.14 0.0M
2024-01-15 418.23 418.23 418.23 418.23 0.0M
2024-01-12 423.08 423.08 418.23 418.23 0.0M
2024-01-11 418.72 420.00 418.72 420.00 0.0M
2024-01-09 406.86 407.79 406.86 407.33 0.0M
2024-01-08 404.33 404.33 404.33 404.33 0.0M
2024-01-05 402.02 406.66 401.50 401.50 0.0M
2024-01-04 410.04 410.04 406.00 406.00 0.0M
2024-01-02 415.74 415.74 410.04 410.04 0.0M