iShares Automation & Robotics UCITS ETF USD (Acc)

RBOT
🏛️ México →
289.86
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-28 185.00 185.00 185.00 185.00 0.0M
2022-12-21 185.00 185.00 185.00 185.00 0.0M
2022-12-15 196.71 196.71 190.89 190.89 0.0M
2022-12-14 200.19 200.19 200.19 200.19 0.0M
2022-12-08 188.20 188.20 188.20 188.20 0.0M
2022-12-07 194.49 194.49 194.49 194.49 0.0M
2022-11-30 184.00 184.00 184.00 184.00 0.0M
2022-11-28 185.80 185.80 185.80 185.80 0.0M
2022-11-23 187.00 187.00 187.00 187.00 0.0M
2022-11-22 185.43 185.43 185.43 185.43 0.0M
2022-11-16 190.05 190.05 190.05 190.05 0.0M
2022-11-15 200.08 200.08 200.08 200.08 0.0M
2022-11-14 195.00 195.00 195.00 195.00 0.0M
2022-11-11 185.00 185.00 185.00 185.00 0.0M
2022-11-10 172.09 180.00 172.09 180.00 0.0M
2022-11-03 172.09 172.09 172.09 172.09 0.0M
2022-10-31 176.00 176.00 176.00 176.00 0.0M
2022-10-27 176.00 176.00 176.00 176.00 0.0M
2022-10-26 175.00 175.00 170.00 170.00 0.0M
2022-10-25 173.00 176.96 173.00 176.96 0.0M
2022-10-24 167.43 167.43 167.43 167.43 0.0M
2022-10-20 167.43 167.43 167.43 167.43 0.0M
2022-10-18 170.03 170.03 170.03 170.03 0.0M
2022-10-17 167.00 167.00 167.00 167.00 0.0M
2022-10-13 158.00 158.00 158.00 158.00 0.0M
2022-10-12 162.00 167.00 162.00 163.20 0.0M
2022-10-11 162.00 162.00 162.00 162.00 0.0M
2022-10-04 168.89 168.89 168.89 168.89 0.0M
2022-10-03 168.89 168.89 168.89 168.89 0.0M
2022-09-28 168.89 168.89 168.89 168.89 0.0M
2022-09-27 173.00 178.00 173.00 178.00 0.0M
2022-09-26 170.50 170.50 170.50 170.50 0.0M
2022-09-22 173.66 173.66 173.66 173.66 0.0M
2022-09-21 185.00 185.00 185.00 185.00 0.0M
2022-09-20 180.05 180.05 180.05 180.05 0.0M
2022-09-15 185.00 185.00 185.00 185.00 0.0M
2022-09-14 185.00 185.00 185.00 185.00 0.1M
2022-09-13 196.88 197.48 196.88 197.48 0.0M
2022-09-09 192.91 192.91 192.91 192.91 0.0M
2022-09-07 186.99 186.99 186.99 186.99 0.0M
2022-09-06 187.01 187.01 184.05 184.05 0.0M
2022-09-02 188.52 188.52 188.52 188.52 0.0M
2022-08-31 193.35 193.35 191.69 191.91 0.0M
2022-08-30 193.56 193.56 193.56 193.56 0.0M
2022-08-29 203.04 203.04 203.04 203.04 0.0M
2022-08-23 206.00 206.00 206.00 206.00 0.0M
2022-08-18 212.29 212.29 206.70 206.70 0.0M
2022-08-17 210.83 210.83 210.83 210.83 0.0M
2022-08-16 212.18 212.18 212.18 212.18 0.0M
2022-08-15 212.31 212.31 212.31 212.31 0.0M
2022-08-12 213.53 213.53 213.53 213.53 0.0M
2022-08-11 221.00 221.00 221.00 221.00 0.0M
2022-08-09 211.00 211.00 207.54 207.54 0.0M
2022-08-05 211.03 215.79 211.03 213.15 0.0M
2022-08-04 211.03 211.03 211.03 211.03 0.0M
2022-08-02 211.03 211.03 211.03 211.03 0.0M
2022-07-29 200.00 200.00 200.00 200.00 0.0M
2022-07-28 190.00 203.70 190.00 203.70 0.0M
2022-07-22 206.00 206.00 206.00 206.00 0.0M
2022-07-20 206.00 206.00 206.00 206.00 0.0M
2022-07-19 189.05 198.50 189.05 195.42 0.0M
2022-07-18 190.00 190.00 190.00 190.00 0.0M
2022-07-15 185.15 185.15 185.15 185.15 0.0M
2022-07-14 187.52 187.52 187.52 187.52 0.0M
2022-07-11 188.48 188.48 188.48 188.48 0.0M
2022-07-08 189.00 189.00 187.50 188.48 0.0M
2022-07-06 190.00 195.15 187.50 187.50 0.0M
2022-07-01 187.00 187.00 187.00 187.00 0.0M
2022-06-30 181.82 181.82 181.82 181.82 0.0M
2022-06-24 185.00 185.00 180.00 180.00 0.0M
2022-06-23 184.57 184.57 184.57 184.57 0.0M
2022-06-21 184.27 184.27 184.27 184.27 0.0M
2022-06-14 190.00 190.00 190.00 190.00 0.0M
2022-06-13 193.00 193.00 193.00 193.00 0.0M
2022-06-06 200.00 203.70 200.00 202.30 0.0M
2022-06-03 205.63 205.63 205.63 205.63 0.0M
2022-06-01 205.63 205.63 205.63 205.63 0.0M
2022-05-31 202.59 202.59 202.59 202.59 0.0M
2022-05-25 188.07 194.80 188.07 194.80 0.0M
2022-05-23 200.90 200.90 200.90 200.90 0.0M
2022-05-20 196.40 196.40 196.40 196.40 0.0M
2022-05-17 200.79 201.38 200.79 201.10 0.1M
2022-05-16 198.05 198.05 198.05 198.05 0.0M
2022-05-12 195.00 195.00 195.00 195.00 0.0M
2022-05-10 198.86 198.86 198.86 198.86 0.0M
2022-05-09 205.15 205.15 200.00 200.00 0.0M
2022-05-06 205.15 205.15 205.15 205.15 0.0M
2022-05-05 217.00 217.00 217.00 217.00 0.0M
2022-05-04 210.00 210.00 210.00 210.00 0.0M
2022-05-03 210.00 210.00 210.00 210.00 0.0M
2022-05-02 206.01 206.01 206.01 206.01 0.0M
2022-04-29 210.57 213.52 206.01 206.01 0.0M
2022-04-28 209.52 210.57 209.52 210.57 0.0M
2022-04-26 206.62 209.52 200.00 209.52 0.0M
2022-04-25 210.11 210.11 210.00 210.00 0.0M
2022-04-22 219.00 219.00 217.20 217.20 0.0M
2022-04-21 223.30 223.30 223.30 223.30 0.0M
2022-04-18 219.00 219.00 219.00 219.00 0.0M
2022-04-12 223.00 223.00 223.00 223.00 0.0M
2022-04-11 223.00 223.00 223.00 223.00 0.0M
2022-04-08 233.10 233.10 233.10 233.10 0.0M
2022-04-07 223.10 223.10 223.10 223.10 0.0M
2022-04-06 230.00 230.00 229.81 229.81 0.0M
2022-04-05 235.19 235.19 235.19 235.19 0.0M
2022-04-01 235.15 235.15 235.15 235.15 0.0M
2022-03-30 238.01 238.01 238.00 238.00 0.0M
2022-03-29 244.85 244.85 244.85 244.85 0.0M
2022-03-28 235.00 235.00 235.00 235.00 0.0M
2022-03-18 242.28 242.28 242.28 242.28 0.0M
2022-03-17 235.09 237.68 228.00 237.68 0.0M
2022-03-16 235.09 235.09 235.09 235.09 0.0M
2022-03-11 233.00 233.00 233.00 233.00 0.0M
2022-03-08 232.94 234.56 232.94 234.56 0.0M
2022-03-07 231.50 231.50 230.70 230.70 0.0M
2022-03-04 233.84 233.84 233.84 233.84 0.0M
2022-03-03 245.00 245.00 238.91 238.91 0.0M
2022-03-02 245.00 245.00 245.00 245.00 0.0M
2022-02-28 240.00 240.00 240.00 240.00 0.0M
2022-02-25 234.00 238.33 233.78 233.78 0.0M
2022-02-24 228.00 230.00 228.00 230.00 0.0M
2022-02-23 228.00 233.78 228.00 233.78 0.0M
2022-02-22 230.00 238.33 230.00 238.33 0.0M
2022-02-21 232.00 232.00 232.00 232.00 0.0M
2022-02-17 254.88 254.88 245.54 245.54 0.0M
2022-02-16 252.54 252.54 250.61 250.61 0.0M
2022-02-15 245.85 252.52 245.85 252.52 0.0M
2022-02-14 243.82 245.85 240.00 245.85 0.0M
2022-02-11 255.00 255.00 244.30 244.30 0.0M
2022-02-10 261.01 261.01 256.30 256.30 0.0M
2022-02-09 256.84 259.85 256.84 259.85 0.0M
2022-02-08 253.80 253.80 253.80 253.80 0.0M
2022-02-04 254.00 254.50 254.00 254.50 0.0M
2022-02-03 252.31 252.31 252.31 252.31 0.0M
2022-02-02 256.88 256.88 256.88 256.88 0.0M
2022-02-01 252.85 252.85 252.85 252.85 0.0M
2022-01-31 250.00 253.44 240.00 253.44 0.0M
2022-01-27 247.00 247.00 247.00 247.00 0.0M
2022-01-26 257.00 261.00 257.00 259.00 0.0M
2022-01-25 255.00 255.00 255.00 255.00 0.0M
2022-01-24 247.00 250.00 247.00 250.00 0.0M
2022-01-21 258.00 264.42 248.77 248.77 0.0M
2022-01-20 270.00 270.00 270.00 270.00 0.0M
2022-01-19 275.00 275.00 275.00 275.00 0.0M
2022-01-18 275.00 275.00 271.00 274.48 0.0M
2022-01-14 281.00 281.00 277.51 277.51 0.0M
2022-01-13 281.00 281.00 281.00 281.00 0.0M
2022-01-12 280.27 280.27 280.27 280.27 0.0M
2022-01-11 273.00 276.80 273.00 276.80 0.0M
2022-01-10 271.00 271.00 271.00 271.00 0.0M
2022-01-07 286.00 286.00 285.50 285.50 0.0M
2022-01-06 294.05 294.05 294.05 294.05 0.0M
2022-01-05 301.00 301.00 294.05 294.05 0.0M
2022-01-04 296.00 296.00 289.82 290.00 0.0M
2022-01-03 301.00 301.00 301.00 301.00 0.0M