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
2022-12-30 116.00 116.00 116.00 116.00 0.0M
2022-12-29 113.00 113.00 113.00 113.00 0.0M
2022-12-28 116.02 116.02 111.00 111.00 0.0M
2022-12-27 116.67 116.67 116.67 116.67 0.0M
2022-12-26 118.70 118.70 118.70 118.70 0.0M
2022-12-23 118.50 118.50 118.50 118.50 0.0M
2022-12-22 119.20 119.20 118.50 118.50 0.0M
2022-12-21 119.50 119.50 119.25 119.25 0.0M
2022-12-20 118.50 119.50 118.50 119.50 0.0M
2022-12-19 120.00 120.00 119.50 119.50 0.0M
2022-12-16 122.50 122.50 120.50 120.50 0.0M
2022-12-15 127.00 127.00 126.70 126.70 0.0M
2022-12-14 127.00 127.00 125.00 127.00 0.0M
2022-12-13 127.00 127.00 127.00 127.00 0.0M
2022-12-09 127.00 127.00 127.00 127.00 0.0M
2022-12-08 126.00 126.00 126.00 126.00 0.0M
2022-12-07 126.74 126.74 126.74 126.74 0.0M
2022-12-06 128.00 128.00 128.00 128.00 0.0M
2022-12-05 126.69 128.00 126.69 126.00 0.0M
2022-12-02 126.69 126.69 126.69 126.69 0.0M
2022-12-01 125.00 125.00 125.00 125.00 0.0M
2022-11-30 124.45 125.00 124.45 125.00 0.0M
2022-11-29 123.44 123.44 123.44 123.44 0.0M
2022-11-28 125.00 125.00 125.00 125.00 0.0M
2022-11-25 127.50 127.98 127.50 129.90 0.1M
2022-11-24 127.50 127.50 127.50 127.50 0.0M
2022-11-23 126.07 126.07 126.07 126.07 0.0M
2022-11-22 126.07 126.07 126.07 126.07 0.0M
2022-11-18 125.80 125.80 125.50 125.50 0.0M
2022-11-17 127.17 127.17 127.17 127.17 0.0M
2022-11-16 127.00 127.17 127.00 127.17 0.0M
2022-11-15 127.00 130.00 127.00 127.60 0.0M
2022-11-14 127.56 127.56 127.56 127.56 0.0M
2022-11-11 125.00 125.00 125.00 125.00 0.0M
2022-11-10 120.00 120.00 120.00 120.00 0.0M
2022-11-09 120.92 120.92 120.92 120.92 0.0M
2022-11-08 118.00 118.31 118.00 118.10 0.0M
2022-11-07 115.60 115.60 115.60 115.60 0.0M
2022-11-04 118.37 118.37 118.15 118.15 0.0M
2022-11-03 116.00 116.00 115.50 115.53 0.1M
2022-11-01 115.02 115.02 115.02 116.00 0.0M
2022-10-31 118.00 119.14 118.00 119.14 0.0M
2022-10-28 117.25 117.25 117.25 117.25 0.0M
2022-10-27 116.00 116.00 116.00 116.00 0.0M
2022-10-26 116.00 116.00 116.00 114.13 0.0M
2022-10-25 114.30 114.60 114.30 114.30 0.0M
2022-10-24 112.80 112.80 112.80 112.80 0.0M
2022-10-21 113.00 113.00 113.00 113.00 0.0M
2022-10-20 113.88 113.88 113.88 113.88 0.0M
2022-10-19 112.75 112.75 112.75 112.75 0.0M
2022-10-18 112.46 112.46 112.46 112.46 0.0M
2022-10-17 114.60 114.60 114.60 111.80 0.0M
2022-10-14 112.00 112.00 112.00 112.00 0.0M
2022-10-13 110.50 111.00 110.00 111.00 0.0M
2022-10-12 111.00 111.00 111.00 111.00 0.0M
2022-10-11 111.96 111.96 111.96 111.96 0.0M
2022-10-10 112.50 112.50 112.50 112.50 0.0M
2022-10-07 119.00 119.00 117.00 117.00 0.0M
2022-10-06 113.00 113.00 112.00 112.00 0.0M
2022-10-05 116.00 117.00 116.00 117.00 0.0M
2022-10-04 115.00 115.00 115.00 115.00 0.0M
2022-10-03 114.90 114.90 114.90 114.90 0.0M
2022-09-30 114.90 114.90 114.90 114.90 0.0M
2022-09-29 115.00 115.00 114.90 114.90 0.0M
2022-09-28 115.00 115.00 115.00 117.00 0.0M
2022-09-27 118.14 118.77 118.00 118.00 0.0M
2022-09-26 117.13 117.13 117.13 117.13 0.0M
2022-09-23 118.00 118.00 118.00 118.00 0.0M
2022-09-22 119.00 119.00 119.00 119.00 0.0M
2022-09-21 124.00 124.00 120.00 120.00 0.0M
2022-09-20 126.00 126.00 125.27 125.27 0.0M
2022-09-19 128.95 128.95 128.95 128.95 0.0M
2022-09-15 127.00 127.00 127.00 128.95 0.0M
2022-09-14 128.00 128.00 128.00 128.00 0.0M
2022-09-13 128.96 128.96 128.96 128.96 0.0M
2022-09-12 128.23 128.23 128.23 128.23 0.0M
2022-09-09 126.00 128.95 126.00 128.95 0.0M
2022-09-08 124.00 124.00 124.00 124.00 0.0M
2022-09-07 123.85 123.85 123.85 123.85 0.0M
2022-09-06 128.00 128.00 128.00 128.00 0.0M
2022-09-05 128.00 128.00 128.00 128.00 0.0M
2022-09-02 124.95 124.95 124.95 124.95 0.0M
2022-09-01 129.00 129.00 122.82 125.20 0.0M
2022-08-31 128.00 128.00 128.00 128.00 0.0M
2022-08-30 129.39 129.39 129.39 129.39 0.0M
2022-08-29 129.74 129.74 129.39 129.39 0.0M
2022-08-26 132.53 132.53 130.67 132.53 0.0M
2022-08-25 135.47 135.47 135.47 135.47 0.0M
2022-08-24 131.17 131.17 131.17 131.17 0.0M
2022-08-23 131.17 131.17 131.17 131.17 0.0M
2022-08-22 135.22 135.22 135.22 135.22 0.0M
2022-08-19 137.00 137.00 135.86 135.86 0.0M
2022-08-18 135.86 135.86 135.86 135.86 0.0M
2022-08-17 139.00 139.00 137.50 137.50 0.0M
2022-08-16 138.50 138.64 138.50 137.79 0.0M
2022-08-15 139.90 140.00 139.00 139.00 0.0M
2022-08-12 139.98 139.98 139.90 139.90 0.0M
2022-08-11 137.00 138.09 137.00 137.58 0.0M
2022-08-10 136.66 136.66 135.50 135.50 0.0M
2022-08-09 136.95 136.95 135.00 135.00 0.0M
2022-08-08 137.00 137.00 137.00 137.00 0.0M
2022-08-05 138.00 138.00 136.95 136.95 0.0M
2022-08-04 139.87 139.87 139.86 139.86 0.0M
2022-08-03 139.90 140.00 139.90 140.00 0.0M
2022-08-02 138.50 139.90 138.50 139.90 0.1M
2022-08-01 138.00 140.01 138.00 138.54 0.0M
2022-07-29 134.50 134.50 134.50 134.50 0.0M
2022-07-28 135.43 135.43 134.01 134.01 0.0M
2022-07-27 131.00 131.00 131.00 131.00 0.0M
2022-07-26 131.00 131.00 129.19 129.19 0.0M
2022-07-25 131.00 131.00 128.73 129.39 0.0M
2022-07-22 131.00 131.00 131.00 131.00 0.0M
2022-07-21 130.00 130.00 130.00 130.00 0.0M
2022-07-20 130.00 131.47 129.32 131.47 0.0M
2022-07-19 129.21 129.50 129.21 129.32 0.0M
2022-07-18 122.96 125.60 122.96 124.24 0.0M
2022-07-15 123.00 123.00 123.00 123.00 0.0M
2022-07-14 124.69 124.70 124.69 124.70 0.0M
2022-07-13 124.77 124.77 124.77 124.77 0.0M
2022-07-12 125.00 125.00 124.70 124.70 0.0M
2022-07-11 123.00 125.00 123.00 124.33 0.0M
2022-07-08 129.00 129.00 125.00 125.00 0.0M
2022-07-07 125.77 130.00 125.77 130.00 0.0M
2022-07-06 121.45 121.45 121.45 121.45 0.0M
2022-07-05 121.00 121.50 118.00 118.00 0.0M
2022-07-04 121.00 121.00 121.00 121.00 0.0M
2022-07-01 121.00 121.00 121.00 121.00 0.0M
2022-06-30 121.00 122.87 121.00 122.87 0.0M
2022-06-29 126.00 126.00 121.00 121.91 0.0M
2022-06-28 124.00 129.85 124.00 126.00 0.0M
2022-06-27 123.00 123.85 123.00 123.58 0.0M
2022-06-24 123.60 126.40 123.00 123.00 0.0M
2022-06-23 123.63 123.63 123.63 123.63 0.0M
2022-06-22 120.50 121.50 120.50 121.50 0.0M
2022-06-21 124.00 125.10 124.00 124.00 0.0M
2022-06-20 124.50 124.50 124.50 124.50 0.0M
2022-06-17 123.10 123.10 120.80 120.80 0.0M
2022-06-16 126.32 126.32 123.00 123.00 0.0M
2022-06-15 130.16 130.16 126.46 126.46 0.0M
2022-06-14 125.42 125.42 125.42 125.42 0.0M
2022-06-13 123.22 124.87 123.22 125.42 0.0M
2022-06-10 126.53 130.63 126.53 129.66 0.0M
2022-06-09 128.56 128.56 128.56 128.90 0.0M
2022-06-08 129.91 129.91 128.00 128.00 0.0M
2022-06-07 131.47 131.47 131.47 131.47 0.0M
2022-06-06 133.65 133.65 133.65 133.65 0.0M
2022-06-03 132.91 132.91 131.82 131.82 0.0M
2022-06-02 138.05 138.05 138.05 138.05 0.0M
2022-06-01 134.98 136.32 134.98 136.32 0.0M
2022-05-31 133.35 133.74 133.35 133.74 0.0M
2022-05-30 124.68 124.68 124.68 124.68 0.0M
2022-05-27 124.68 124.68 124.68 124.68 0.0M
2022-05-26 128.00 128.00 128.00 128.00 0.0M
2022-05-25 122.90 122.90 122.90 122.90 0.0M
2022-05-24 121.65 124.00 121.27 122.90 0.0M
2022-05-23 123.38 123.38 123.38 123.38 0.0M
2022-05-20 121.80 121.80 121.80 125.00 0.0M
2022-05-19 125.00 125.00 125.00 125.00 0.0M
2022-05-18 125.72 125.72 125.72 125.00 0.0M
2022-05-17 129.41 129.41 128.34 128.77 0.1M
2022-05-16 126.73 126.73 125.10 125.10 0.0M
2022-05-13 127.00 127.00 127.00 127.00 0.0M
2022-05-12 127.03 127.03 127.03 127.03 0.0M
2022-05-11 122.99 127.03 122.99 127.03 0.0M
2022-05-10 128.41 128.41 128.41 128.22 0.0M
2022-05-09 130.95 130.95 128.66 128.66 0.0M
2022-05-06 131.81 131.81 131.15 131.57 0.0M
2022-05-05 131.50 131.50 129.00 129.00 0.0M
2022-05-04 133.94 133.94 133.94 132.00 0.0M
2022-05-03 134.14 134.14 134.14 134.14 0.0M
2022-05-02 130.00 133.09 130.00 131.00 0.0M
2022-04-29 136.34 136.34 135.33 135.33 0.0M
2022-04-28 131.50 131.50 131.50 131.50 0.0M
2022-04-27 131.83 132.88 131.83 132.88 0.0M
2022-04-26 133.69 133.69 131.77 131.77 0.0M
2022-04-25 134.97 134.97 134.97 132.50 0.0M
2022-04-22 137.65 137.94 137.65 138.15 0.0M
2022-04-21 137.16 140.83 136.89 138.60 0.0M
2022-04-20 135.00 135.00 135.00 134.00 0.0M
2022-04-19 130.00 130.00 130.00 130.00 0.0M
2022-04-18 133.09 133.09 130.00 130.00 0.0M
2022-04-13 132.86 133.43 130.00 133.09 0.0M
2022-04-12 133.99 133.99 131.80 131.80 0.0M
2022-04-11 133.98 135.24 132.50 133.25 0.0M
2022-04-08 136.47 136.93 136.00 136.52 0.0M
2022-04-07 133.87 137.75 133.87 135.57 0.0M
2022-04-06 136.10 138.44 136.01 138.76 0.0M
2022-04-05 143.00 143.00 139.84 142.99 0.0M
2022-04-04 143.03 143.07 142.99 142.99 0.0M
2022-04-01 143.44 143.44 141.89 141.75 0.0M
2022-03-31 145.42 145.42 145.17 145.17 0.0M
2022-03-30 147.06 147.06 146.61 143.00 0.0M
2022-03-29 145.00 148.96 145.00 143.81 0.0M
2022-03-28 144.34 144.34 143.81 143.81 0.0M
2022-03-25 145.00 145.00 145.00 145.00 0.0M
2022-03-24 145.00 145.00 145.00 145.00 0.0M
2022-03-23 143.50 145.00 143.50 145.00 0.0M
2022-03-22 144.90 144.90 144.60 142.00 0.0M
2022-03-18 142.80 142.80 142.80 142.80 0.0M
2022-03-17 145.31 145.31 142.32 142.32 0.0M
2022-03-16 142.72 142.72 142.72 142.72 0.0M
2022-03-15 139.00 139.00 136.00 140.00 0.0M
2022-03-14 138.64 140.24 138.62 138.75 0.0M
2022-03-11 137.29 137.29 137.29 137.29 0.0M
2022-03-10 138.92 138.92 138.92 138.92 0.0M
2022-03-09 138.51 138.51 138.00 137.00 0.0M
2022-03-08 139.33 139.33 138.51 138.51 0.0M
2022-03-07 142.07 142.07 136.01 140.00 0.0M
2022-03-04 140.36 140.36 140.36 140.36 0.0M
2022-03-03 149.79 149.79 148.85 149.10 0.0M
2022-03-02 150.00 150.00 150.00 150.00 0.0M
2022-03-01 152.06 153.20 146.28 150.00 0.0M
2022-02-28 153.22 155.51 153.01 155.51 0.0M
2022-02-25 145.60 149.84 145.60 150.00 0.0M
2022-02-24 145.50 145.50 145.50 145.50 0.0M
2022-02-23 151.36 156.67 150.69 150.69 0.0M
2022-02-22 157.18 157.18 156.72 156.72 0.0M
2022-02-21 160.00 160.00 160.00 160.00 0.0M
2022-02-18 160.94 160.94 160.94 160.00 0.0M
2022-02-17 155.43 161.33 155.43 161.33 0.0M
2022-02-16 162.41 162.51 159.96 159.96 0.0M
2022-02-15 162.26 165.05 162.26 165.05 0.0M
2022-02-14 157.86 157.94 157.57 157.86 0.0M
2022-02-11 160.83 160.83 157.30 157.30 0.0M
2022-02-10 164.89 164.89 164.03 164.03 0.0M
2022-02-09 165.91 165.91 160.72 165.35 0.0M
2022-02-08 160.87 162.66 160.87 162.64 0.0M
2022-02-04 161.86 162.30 161.86 162.00 0.0M
2022-02-03 164.65 164.65 163.21 163.21 0.0M
2022-02-02 162.00 165.00 162.00 164.00 0.0M
2022-02-01 160.00 162.82 160.00 161.00 0.0M
2022-01-31 159.01 161.75 159.01 161.75 0.0M
2022-01-28 158.35 158.35 154.40 157.60 0.0M
2022-01-27 162.00 162.73 158.15 158.15 0.0M
2022-01-26 160.61 162.00 160.61 162.00 0.0M
2022-01-25 160.00 164.00 160.00 160.00 0.0M
2022-01-24 157.00 158.50 152.00 158.50 0.0M
2022-01-21 165.00 165.00 165.00 165.00 0.0M
2022-01-20 168.00 168.00 167.00 167.00 0.0M
2022-01-19 169.00 169.00 168.80 168.81 0.0M
2022-01-18 172.00 172.00 169.00 169.00 0.0M
2022-01-17 172.55 175.80 172.55 172.90 0.0M
2022-01-14 180.00 180.00 169.74 171.80 0.0M
2022-01-13 176.44 179.00 175.20 175.20 0.0M
2022-01-11 173.42 173.42 173.42 173.42 0.0M
2022-01-10 175.00 175.00 175.00 175.00 0.0M
2022-01-06 177.00 177.20 177.00 177.13 0.0M
2022-01-05 185.00 185.00 175.09 175.09 0.0M
2022-01-04 176.00 176.00 176.00 176.00 0.0M
2022-01-03 175.62 175.82 175.45 175.53 0.0M