iShares Electric Vehicles and Driving Technology UCITS ETF USD (Acc)

ECAR
🏛️ México →
169.53
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
2021-12-30 177.00 177.00 177.00 177.00 0.0M
2021-12-27 170.17 170.17 170.17 170.17 0.0M
2021-12-22 165.00 170.13 165.00 170.11 0.0M
2021-12-21 166.47 167.70 166.05 167.62 0.0M
2021-12-20 165.25 165.38 160.07 165.00 0.0M
2021-12-17 169.19 169.86 168.63 169.22 0.0M
2021-12-16 175.00 175.00 175.00 175.00 0.0M
2021-12-15 173.64 173.64 173.54 173.54 0.0M
2021-12-14 173.37 173.94 172.98 173.86 0.0M
2021-12-13 174.00 174.00 170.03 170.21 0.0M
2021-12-10 176.00 176.00 176.00 176.00 0.0M
2021-12-09 177.91 178.59 176.79 176.85 0.0M
2021-12-08 178.31 180.00 177.85 178.94 0.0M
2021-12-07 177.00 177.00 175.50 176.00 0.0M
2021-12-06 175.00 175.18 173.50 174.00 0.0M
2021-12-03 177.43 177.50 173.00 175.58 0.0M
2021-12-02 176.17 178.64 175.00 178.04 0.0M
2021-12-01 179.25 180.00 175.50 175.78 0.0M
2021-11-30 180.50 180.50 174.50 175.66 0.0M
2021-11-29 185.00 185.00 179.50 180.49 0.0M
2021-11-26 190.00 190.00 180.00 181.42 0.0M
2021-11-25 184.50 187.00 184.50 187.00 0.0M
2021-11-24 184.00 185.00 183.00 183.50 0.0M
2021-11-23 184.00 184.00 182.00 182.00 0.0M
2021-11-22 179.00 185.00 179.00 184.15 0.0M
2021-11-19 185.00 185.00 179.00 179.00 0.0M
2021-11-18 180.30 182.80 180.30 180.30 0.0M
2021-11-17 184.97 184.97 179.80 180.29 0.0M
2021-11-16 175.00 181.87 175.00 181.09 0.0M
2021-11-12 177.11 177.50 174.60 174.60 0.0M
2021-11-11 175.59 176.04 175.00 175.00 0.0M
2021-11-10 170.72 176.10 170.72 174.97 0.0M
2021-11-09 175.80 176.29 172.69 172.69 0.0M
2021-11-08 174.30 174.30 174.30 174.30 0.0M
2021-11-05 178.70 178.70 176.92 176.92 0.0M
2021-11-04 178.64 178.82 172.50 178.64 0.0M
2021-11-03 171.00 172.55 171.00 172.00 0.0M
2021-11-01 166.27 175.11 166.27 170.56 0.0M
2021-10-29 167.10 167.10 165.64 165.64 0.0M
2021-10-28 167.00 167.00 167.00 167.00 0.0M
2021-10-27 164.08 167.10 164.08 166.00 0.0M
2021-10-26 164.29 167.10 163.50 164.95 0.0M
2021-10-25 162.09 162.28 162.09 162.28 0.0M
2021-10-22 166.65 166.66 165.47 165.47 0.0M
2021-10-21 166.30 166.48 165.50 165.50 0.0M
2021-10-19 162.19 162.19 162.19 162.19 0.0M
2021-10-15 163.00 163.00 163.00 163.00 0.0M
2021-10-14 168.00 168.00 162.60 162.60 0.0M
2021-10-13 161.84 167.01 161.84 161.87 0.0M
2021-10-12 170.00 170.00 161.26 161.30 0.0M
2021-10-11 161.53 167.12 161.53 166.78 0.0M
2021-10-07 161.65 161.65 156.95 158.70 0.0M
2021-10-06 159.36 159.36 153.82 157.89 0.0M
2021-10-05 160.57 160.83 160.57 160.83 0.0M
2021-10-04 160.00 160.00 158.50 158.50 0.0M
2021-10-01 161.27 161.27 159.19 160.05 0.0M
2021-09-30 161.72 161.72 161.49 161.49 0.0M
2021-09-29 158.97 158.97 158.97 158.97 0.0M
2021-09-28 161.00 161.00 157.00 158.96 0.0M
2021-09-27 160.75 160.75 156.11 156.11 0.0M
2021-09-24 160.20 160.20 159.20 158.58 0.0M
2021-09-23 159.56 159.94 159.56 159.94 0.0M
2021-09-22 157.49 157.49 154.83 156.00 0.0M
2021-09-21 156.52 156.52 155.74 155.90 0.0M
2021-09-20 156.74 156.74 155.00 156.50 0.0M
2021-09-17 159.80 159.80 156.95 156.50 0.0M
2021-09-15 160.37 161.01 160.37 160.00 0.0M
2021-09-14 160.01 160.72 160.01 160.61 0.0M
2021-09-13 159.27 160.18 159.27 159.27 0.0M
2021-09-10 159.20 159.20 159.20 159.20 0.0M
2021-09-09 160.64 161.23 159.00 159.06 0.0M
2021-09-08 161.84 161.84 160.00 161.48 0.0M
2021-09-07 162.90 163.07 158.30 162.50 0.0M
2021-09-03 164.08 168.00 162.95 163.00 0.0M
2021-09-02 162.70 162.70 162.70 162.73 0.0M
2021-09-01 162.23 164.13 162.11 162.70 0.0M
2021-08-31 163.20 163.20 161.71 162.50 0.0M
2021-08-30 163.00 163.00 162.73 162.00 0.0M
2021-08-27 162.51 167.72 162.51 162.98 0.0M
2021-08-26 162.08 162.08 161.31 163.00 0.0M
2021-08-25 162.71 162.82 160.21 160.70 0.0M
2021-08-23 160.38 160.84 159.77 160.61 0.0M
2021-08-20 157.28 157.49 157.00 157.80 0.0M
2021-08-19 158.00 159.60 157.10 157.50 0.0M
2021-08-18 160.02 160.74 158.59 160.54 0.0M
2021-08-17 160.69 160.69 158.85 160.00 0.0M
2021-08-16 162.16 162.19 161.44 162.00 0.0M
2021-08-13 163.75 166.79 163.67 163.83 0.0M
2021-08-12 164.72 167.00 164.72 161.78 0.0M
2021-08-11 163.92 164.43 160.00 162.68 0.0M
2021-08-10 162.01 162.01 162.01 161.50 0.0M
2021-08-09 167.75 167.75 164.00 161.20 0.0M
2021-08-06 167.00 167.00 160.27 167.00 0.0M
2021-08-05 168.50 168.50 167.00 163.00 0.0M
2021-08-04 164.47 164.47 160.27 160.25 0.0M
2021-08-03 162.80 162.80 162.80 162.00 0.0M
2021-08-02 164.27 164.27 159.19 163.75 0.0M
2021-07-30 162.29 162.29 158.06 157.00 0.0M
2021-07-29 163.00 163.00 162.90 162.90 0.0M
2021-07-28 160.24 160.24 160.21 160.24 0.0M
2021-07-27 159.62 159.62 157.92 158.50 0.0M
2021-07-26 161.00 161.00 158.64 164.50 0.1M
2021-07-21 161.97 161.97 161.97 161.00 0.0M
2021-07-20 156.66 158.59 156.66 158.00 0.0M
2021-07-19 149.93 149.93 149.50 150.00 0.0M
2021-07-16 155.47 155.47 155.47 157.30 0.0M
2021-07-13 159.61 164.14 158.81 163.80 0.0M
2021-07-12 162.82 162.82 158.28 158.50 0.0M
2021-07-09 157.41 157.41 157.41 158.90 0.0M
2021-07-08 160.24 160.24 160.24 155.00 0.0M
2021-07-07 163.03 163.03 157.37 157.37 0.0M
2021-07-05 170.00 170.00 170.00 168.00 0.0M
2021-07-02 165.00 165.00 163.15 163.00 0.0M
2021-07-01 164.00 165.00 163.90 163.64 0.0M
2021-06-30 163.79 164.10 163.50 162.41 0.0M
2021-06-29 164.00 165.00 155.00 162.34 0.0M
2021-06-28 165.00 165.00 163.50 162.78 0.0M
2021-06-25 164.50 165.08 163.20 163.33 0.0M
2021-06-24 167.20 167.20 164.50 164.00 0.0M
2021-06-23 167.00 167.20 160.00 166.03 0.0M
2021-06-22 167.00 167.00 166.00 165.50 0.0M
2021-06-21 166.70 167.00 166.70 164.45 0.0M
2021-06-18 168.00 168.00 163.00 163.00 0.0M
2021-06-17 166.50 168.68 166.10 163.96 0.0M
2021-06-16 164.50 169.20 164.49 165.83 0.0M
2021-06-15 163.50 164.50 163.50 164.03 0.0M
2021-06-14 163.50 163.50 163.43 163.30 0.0M
2021-06-11 163.50 164.50 163.00 163.02 0.0M
2021-06-10 164.00 164.00 162.95 161.77 0.0M
2021-06-09 163.00 164.50 163.00 162.81 0.0M
2021-06-08 164.11 164.50 161.60 162.01 0.0M
2021-06-07 164.50 165.37 164.11 164.14 0.0M
2021-06-04 163.00 164.00 163.00 163.59 0.0M
2021-06-03 162.10 163.02 162.00 163.50 0.0M
2021-06-02 163.83 164.01 162.00 160.69 0.0M
2021-06-01 162.00 163.76 162.00 159.39 0.0M
2021-05-31 159.60 160.10 159.60 159.57 0.0M
2021-05-28 158.99 162.10 158.99 158.33 0.0M
2021-05-27 159.00 159.00 157.00 155.25 0.0M
2021-05-26 157.00 157.00 156.00 154.41 0.0M
2021-05-25 158.00 158.00 155.50 154.52 0.0M
2021-05-24 155.00 157.00 155.00 153.44 0.0M
2021-05-21 150.70 154.00 150.70 151.00 0.0M
2021-05-20 148.50 154.00 148.50 148.29 0.0M
2021-05-19 151.40 151.40 148.60 151.57 0.0M
2021-05-18 151.50 151.50 150.50 149.39 0.0M
2021-05-17 149.99 151.50 149.99 149.70 0.0M
2021-05-14 149.51 152.00 149.51 148.71 0.0M
2021-05-13 149.51 149.51 149.00 149.70 0.0M
2021-05-12 151.01 151.01 150.05 149.95 0.0M
2021-05-11 150.33 150.33 146.61 153.92 0.0M
2021-05-10 154.80 154.80 150.33 154.46 0.0M
2021-05-07 156.00 156.00 154.10 153.80 0.0M
2021-05-06 156.63 156.63 155.00 153.90 0.0M
2021-05-05 156.91 156.91 154.00 150.50 0.0M
2021-05-04 156.00 156.00 152.30 153.19 0.0M
2021-05-03 155.00 156.17 155.00 153.22 0.0M
2021-04-30 158.00 158.00 155.00 154.21 0.0M
2021-04-29 156.35 156.65 155.50 155.68 0.0M
2021-04-28 155.67 159.00 155.51 156.61 0.0M
2021-04-27 158.00 158.42 157.00 155.67 0.0M
2021-04-26 157.85 157.85 157.00 154.68 0.0M
2021-04-23 152.20 156.81 152.20 153.08 0.0M
2021-04-22 152.99 158.10 152.99 153.31 0.0M
2021-04-21 153.00 153.00 152.50 152.16 0.0M
2021-04-20 155.50 155.50 153.00 154.77 0.0M
2021-04-19 157.80 158.08 155.50 157.31 0.0M
2021-04-16 158.25 159.00 158.00 156.43 0.0M
2021-04-15 157.00 158.46 156.11 157.56 0.0M
2021-04-14 156.10 156.70 156.00 156.00 0.0M
2021-04-13 156.90 157.90 156.00 154.89 0.0M
2021-04-12 158.00 158.00 156.00 156.26 0.0M
2021-04-09 158.00 158.05 156.78 156.81 0.0M
2021-04-08 157.90 158.99 157.90 157.74 0.0M
2021-04-07 159.22 159.38 158.00 158.32 0.0M
2021-04-06 159.99 160.60 159.30 159.22 0.0M
2021-04-05 157.00 158.10 156.40 155.55 0.0M
2021-03-31 157.00 159.23 156.00 156.37 0.0M
2021-03-30 157.19 158.23 157.19 154.56 0.0M
2021-03-29 156.00 157.83 154.00 154.71 0.0M
2021-03-26 156.58 156.58 156.00 154.06 0.0M
2021-03-25 156.20 156.20 150.86 156.58 0.0M
2021-03-24 158.30 163.00 156.00 157.32 0.0M
2021-03-23 162.50 163.00 158.00 160.99 0.0M
2021-03-22 160.50 162.00 160.00 160.23 0.0M
2021-03-19 161.00 161.00 160.00 162.61 0.0M
2021-03-18 163.00 164.08 160.08 162.77 0.0M
2021-03-17 162.50 163.20 162.00 162.51 0.0M
2021-03-16 165.00 165.00 162.50 160.70 0.0M
2021-03-12 164.00 164.60 163.50 162.45 0.0M
2021-03-11 163.00 164.66 162.96 161.61 0.0M
2021-03-10 164.94 164.94 162.30 162.92 0.0M
2021-03-09 164.00 167.00 163.00 162.00 0.0M
2021-03-08 161.00 164.72 161.00 158.79 0.0M
2021-03-05 161.06 161.06 155.13 159.03 0.0M
2021-03-04 161.00 165.00 157.00 162.67 0.0M
2021-03-03 165.00 165.00 161.10 159.65 0.0M
2021-03-02 162.55 162.66 160.40 159.44 0.0M
2021-03-01 161.00 164.50 160.00 157.44 0.0M
2021-02-26 160.00 164.00 157.00 160.92 0.0M
2021-02-25 161.26 163.00 157.00 158.42 0.0M
2021-02-24 157.90 161.00 157.90 160.33 0.1M
2021-02-23 164.90 164.90 157.00 162.49 0.0M
2021-02-22 165.50 165.50 161.87 162.97 0.0M
2021-02-19 164.20 166.00 163.00 160.07 0.0M
2021-02-18 162.00 163.00 158.00 160.92 0.0M
2021-02-17 169.00 170.00 162.00 163.72 0.0M
2021-02-16 173.00 173.00 162.90 162.73 0.0M
2021-02-15 165.00 165.00 165.00 161.17 0.0M
2021-02-12 163.21 171.00 160.00 162.00 0.0M
2021-02-11 162.66 163.24 162.07 163.08 0.0M
2021-02-10 158.61 158.61 158.61 161.00 0.0M
2021-02-09 161.99 162.67 160.00 161.00 0.0M
2021-02-08 161.60 161.60 161.60 162.00 0.0M
2021-02-05 161.92 162.00 161.92 162.00 0.0M
2021-02-02 155.53 160.04 155.17 156.00 0.0M
2021-01-29 153.50 153.67 153.08 153.16 0.0M
2021-01-28 151.47 157.40 151.47 156.50 0.0M
2021-01-27 155.50 155.58 151.24 155.00 0.0M
2021-01-26 159.66 159.66 158.30 158.30 0.0M
2021-01-25 159.74 159.86 159.74 156.11 0.0M
2021-01-22 154.42 158.97 154.42 158.97 0.0M
2021-01-21 158.74 159.20 158.71 158.90 0.0M
2021-01-20 155.72 156.32 155.30 156.00 0.0M
2021-01-19 154.18 154.18 151.55 153.50 0.0M
2021-01-15 152.93 152.93 150.97 151.18 0.0M
2021-01-14 155.69 156.54 154.34 152.83 0.0M
2021-01-13 155.29 155.42 154.51 155.35 0.0M
2021-01-12 156.51 156.51 156.51 158.00 0.0M
2021-01-11 155.62 156.55 155.58 156.39 0.0M
2021-01-08 155.45 155.61 154.64 155.28 0.0M
2021-01-07 150.61 152.40 150.61 150.62 0.0M
2021-01-06 146.96 146.99 146.91 146.61 0.0M
2021-01-05 145.75 146.83 145.75 146.61 0.0M
2021-01-04 146.18 146.18 144.70 144.00 0.0M