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
2023-12-29 127.67 127.67 127.67 127.67 0.0M
2023-12-28 128.00 128.00 128.00 130.00 0.0M
2023-12-27 126.00 126.01 125.60 125.60 0.0M
2023-12-26 126.00 126.00 126.00 126.00 0.0M
2023-12-22 126.00 126.00 126.00 126.00 0.0M
2023-12-21 126.50 126.50 126.50 126.50 0.0M
2023-12-20 127.00 127.00 127.00 127.00 0.0M
2023-12-19 125.00 128.00 125.00 128.00 0.0M
2023-12-18 126.00 128.00 126.00 126.00 0.0M
2023-12-15 126.00 126.00 126.00 126.00 0.0M
2023-12-14 122.91 122.91 122.91 125.65 0.0M
2023-12-13 122.90 122.90 122.90 122.91 0.0M
2023-12-11 122.00 122.00 122.00 122.00 0.0M
2023-12-08 122.96 122.96 122.96 122.96 0.0M
2023-12-07 122.96 122.96 122.96 122.96 0.0M
2023-12-06 122.00 123.43 122.00 123.43 0.0M
2023-12-05 121.96 121.96 121.96 121.96 0.0M
2023-12-04 121.55 122.00 121.55 122.00 0.0M
2023-12-01 121.99 121.99 121.99 121.99 0.0M
2023-11-30 121.00 121.00 119.95 119.95 0.1M
2023-11-29 119.74 119.74 119.74 119.74 0.0M
2023-11-28 118.50 119.98 118.03 119.98 0.0M
2023-11-27 117.00 118.00 117.00 118.00 0.0M
2023-11-24 118.50 118.50 118.50 118.50 0.0M
2023-11-23 118.50 118.50 118.50 118.50 0.0M
2023-11-22 119.09 119.09 119.09 119.09 0.0M
2023-11-21 119.80 119.80 119.80 119.80 0.0M
2023-11-17 120.00 120.00 120.00 120.00 0.0M
2023-11-16 121.00 121.00 121.00 121.00 0.0M
2023-11-15 120.00 120.00 120.00 120.00 0.0M
2023-11-14 116.00 118.10 116.00 118.10 0.0M
2023-11-13 116.61 116.61 116.61 116.61 0.0M
2023-11-10 117.04 117.04 117.04 117.04 0.0M
2023-11-09 116.66 116.66 116.66 116.66 0.0M
2023-11-08 114.05 114.05 114.05 114.05 0.0M
2023-11-07 119.23 119.23 119.23 119.23 0.0M
2023-11-06 114.03 119.01 114.03 114.03 0.0M
2023-11-03 114.02 114.02 114.02 114.02 0.0M
2023-11-01 114.02 114.02 114.02 114.02 0.0M
2023-10-31 110.22 110.22 110.22 110.22 0.0M
2023-10-30 115.00 115.00 115.00 115.00 0.0M
2023-10-27 119.30 119.30 119.30 119.30 0.0M
2023-10-26 119.74 119.74 119.74 119.74 0.0M
2023-10-25 120.49 120.49 120.20 120.20 0.0M
2023-10-24 120.49 120.49 120.49 120.49 0.0M
2023-10-23 120.49 120.49 120.49 120.49 0.0M
2023-10-20 123.70 123.70 123.70 123.70 0.0M
2023-10-19 120.60 120.60 120.60 120.60 0.0M
2023-10-18 120.60 120.60 120.60 120.60 0.0M
2023-10-17 126.20 126.20 126.20 126.20 0.0M
2023-10-16 126.08 126.08 126.08 126.08 0.0M
2023-10-13 127.88 127.88 127.88 127.88 0.0M
2023-10-12 122.01 122.01 122.01 122.01 0.0M
2023-10-11 126.59 126.59 124.79 126.59 0.0M
2023-10-10 126.00 126.59 126.00 126.59 0.0M
2023-10-09 124.79 124.79 124.79 124.79 0.0M
2023-10-06 125.73 125.73 125.73 125.73 0.0M
2023-10-05 124.90 124.90 124.90 124.90 0.0M
2023-10-04 124.82 124.82 124.82 124.82 0.0M
2023-10-03 124.00 124.00 122.70 123.30 0.0M
2023-10-02 124.00 124.00 124.00 124.00 0.0M
2023-09-29 123.50 123.50 123.50 123.95 0.0M
2023-09-28 125.70 125.70 125.70 125.70 0.0M
2023-09-27 122.00 122.00 122.00 122.00 0.0M
2023-09-26 122.00 122.00 122.00 122.00 0.0M
2023-09-25 121.15 122.55 120.80 120.80 0.0M
2023-09-22 121.20 122.99 121.20 122.99 0.0M
2023-09-21 122.10 122.10 122.00 122.00 0.0M
2023-09-20 126.04 126.04 126.04 126.04 0.0M
2023-09-19 127.66 127.66 127.66 127.50 0.0M
2023-09-18 127.66 127.66 127.66 127.66 0.0M
2023-09-15 127.66 127.66 127.66 127.66 0.0M
2023-09-14 127.01 127.01 127.01 127.01 0.0M
2023-09-13 127.13 127.13 127.13 127.13 0.0M
2023-09-12 128.88 128.88 128.88 128.88 0.0M
2023-09-11 125.50 126.39 125.50 126.39 0.0M
2023-09-08 129.74 129.74 125.50 125.50 0.0M
2023-09-07 130.00 130.00 130.00 130.00 0.0M
2023-09-06 130.00 130.00 130.00 130.00 0.0M
2023-09-05 123.00 130.00 123.00 130.00 0.0M
2023-09-04 129.33 129.33 129.33 129.33 0.0M
2023-09-01 123.00 123.00 123.00 123.00 0.0M
2023-08-31 126.00 130.00 126.00 130.00 0.0M
2023-08-30 125.00 125.00 125.00 125.00 0.0M
2023-08-29 124.34 124.34 122.00 122.00 0.0M
2023-08-28 122.50 122.54 122.50 122.54 0.0M
2023-08-25 123.44 123.44 123.44 123.44 0.0M
2023-08-24 118.25 118.25 118.25 122.54 0.0M
2023-08-23 122.54 122.54 122.54 122.54 0.0M
2023-08-22 123.00 123.00 122.54 122.54 0.0M
2023-08-21 123.37 123.37 123.37 123.37 0.0M
2023-08-18 128.34 128.34 128.34 128.34 0.0M
2023-08-17 128.34 128.34 128.34 128.34 0.0M
2023-08-16 128.34 128.34 128.34 128.34 0.0M
2023-08-15 129.00 129.00 129.00 129.00 0.0M
2023-08-14 130.00 130.00 130.00 130.00 0.0M
2023-08-11 131.44 131.44 131.44 131.44 0.0M
2023-08-10 131.81 131.81 130.00 130.00 0.0M
2023-08-09 131.81 131.81 131.81 131.81 0.0M
2023-08-08 134.00 134.00 134.00 134.00 0.0M
2023-08-07 136.39 136.39 136.39 136.39 0.0M
2023-08-04 135.00 136.00 135.00 136.00 0.0M
2023-08-03 136.44 136.44 136.44 136.44 0.0M
2023-08-02 138.00 138.00 138.00 138.00 0.0M
2023-08-01 138.36 139.49 138.26 138.26 0.0M
2023-07-31 136.50 138.36 136.50 138.36 0.0M
2023-07-28 137.00 137.00 137.00 137.00 0.0M
2023-07-27 137.35 137.35 137.35 137.35 0.0M
2023-07-26 136.25 136.50 136.25 136.50 0.0M
2023-07-25 135.00 136.70 134.00 135.40 0.0M
2023-07-24 133.00 133.00 133.00 133.00 0.0M
2023-07-21 135.00 135.00 133.00 132.50 0.0M
2023-07-20 136.75 136.75 136.75 136.75 0.0M
2023-07-19 130.00 130.00 130.00 130.00 0.0M
2023-07-18 134.50 134.50 134.50 134.50 0.0M
2023-07-17 133.00 133.00 133.00 133.00 0.0M
2023-07-14 136.00 136.00 136.00 136.00 0.0M
2023-07-13 134.50 135.00 134.50 135.00 0.0M
2023-07-12 133.00 133.65 133.00 133.65 0.0M
2023-07-11 133.65 133.65 133.65 133.65 0.0M
2023-07-07 131.00 132.10 131.00 132.10 0.0M
2023-07-06 130.00 130.00 128.00 128.00 0.0M
2023-07-05 131.00 131.00 130.00 130.01 0.0M
2023-07-04 132.47 132.47 132.47 132.47 0.0M
2023-07-03 129.00 131.00 128.00 131.00 0.0M
2023-06-30 126.50 128.94 126.50 128.94 0.0M
2023-06-29 127.24 127.24 127.24 127.24 0.0M
2023-06-28 125.59 125.59 124.32 124.32 0.0M
2023-06-27 125.00 125.00 125.00 125.00 0.0M
2023-06-26 125.00 125.00 125.00 125.00 0.0M
2023-06-23 128.16 128.16 128.16 128.16 0.0M
2023-06-22 128.94 128.94 128.94 128.94 0.0M
2023-06-21 129.80 129.80 129.80 129.80 0.0M
2023-06-20 131.00 131.00 130.00 130.00 0.0M
2023-06-19 131.40 131.40 131.10 131.10 0.0M
2023-06-16 131.40 131.40 130.65 130.65 0.0M
2023-06-15 131.40 131.40 131.40 131.40 0.0M
2023-06-14 130.50 131.40 130.50 131.40 0.0M
2023-06-13 127.01 130.00 127.01 130.00 0.0M
2023-06-12 126.00 126.00 126.00 127.84 0.0M
2023-06-09 127.00 127.84 125.00 127.84 0.0M
2023-06-08 129.50 134.80 129.50 129.31 0.0M
2023-06-07 125.80 125.80 125.19 125.19 0.0M
2023-06-06 125.90 126.00 125.90 126.00 0.0M
2023-06-05 125.00 125.90 125.00 125.90 0.0M
2023-06-02 124.00 125.83 124.00 125.83 0.0M
2023-06-01 122.00 123.50 118.99 123.49 0.0M
2023-05-31 121.84 121.84 120.00 120.00 0.0M
2023-05-30 125.00 125.80 124.80 124.80 0.0M
2023-05-29 121.50 121.50 121.50 121.50 0.0M
2023-05-26 120.00 120.00 120.00 122.09 0.0M
2023-05-25 122.40 122.40 122.40 122.40 0.0M
2023-05-24 123.95 123.95 123.95 123.95 0.0M
2023-05-23 124.66 124.66 124.66 124.66 0.0M
2023-05-22 125.00 125.00 124.89 124.89 0.0M
2023-05-19 123.00 124.71 122.99 124.71 0.1M
2023-05-18 122.35 122.50 122.35 122.50 0.0M
2023-05-17 120.35 120.50 120.30 120.30 0.0M
2023-05-16 120.36 120.36 120.36 120.36 0.0M
2023-05-15 118.00 119.00 118.00 119.00 0.0M
2023-05-12 118.56 118.56 118.56 118.56 0.0M
2023-05-11 118.56 118.56 118.56 118.56 0.0M
2023-05-10 118.56 119.00 118.56 118.56 0.0M
2023-05-09 119.00 119.00 119.00 119.00 0.0M
2023-05-08 120.00 120.00 120.00 120.00 0.0M
2023-05-05 122.50 122.50 122.50 122.50 0.0M
2023-05-04 120.00 120.00 120.00 120.00 0.0M
2023-05-03 121.00 121.00 121.00 120.00 0.0M
2023-05-02 120.20 120.20 119.00 120.20 0.0M
2023-04-28 120.15 120.15 120.15 120.15 0.0M
2023-04-27 120.00 120.00 120.00 120.00 0.0M
2023-04-26 117.00 118.00 117.00 118.00 0.0M
2023-04-25 123.75 123.75 123.75 123.75 0.0M
2023-04-24 122.50 122.60 122.50 122.60 0.0M
2023-04-21 124.69 124.69 124.69 124.69 0.0M
2023-04-20 126.02 126.02 126.02 126.02 0.0M
2023-04-19 120.00 120.00 120.00 120.00 0.0M
2023-04-18 125.00 125.00 124.90 124.90 0.0M
2023-04-17 127.10 127.10 127.10 127.10 0.0M
2023-04-14 127.00 127.00 127.00 127.00 0.0M
2023-04-13 125.00 125.00 125.00 125.00 0.0M
2023-04-12 126.00 126.00 126.00 126.00 0.0M
2023-04-11 126.00 126.00 126.00 126.00 0.0M
2023-04-10 126.14 128.00 126.14 126.21 0.0M
2023-04-05 128.50 128.50 128.50 128.50 0.0M
2023-04-04 129.00 129.00 128.70 129.00 0.0M
2023-04-03 130.24 130.24 130.24 130.24 0.0M
2023-03-31 127.18 127.18 127.18 127.18 0.0M
2023-03-30 126.14 129.57 126.14 129.57 0.0M
2023-03-29 125.00 126.14 125.00 126.14 0.0M
2023-03-28 126.14 126.14 126.14 126.14 0.0M
2023-03-27 128.50 128.50 127.50 127.50 0.0M
2023-03-24 128.70 128.70 128.50 128.50 0.0M
2023-03-23 128.55 128.70 128.55 128.70 0.0M
2023-03-22 128.50 128.50 128.50 128.50 0.0M
2023-03-21 127.00 128.30 127.00 128.30 0.0M
2023-03-17 126.15 126.15 126.15 126.15 0.0M
2023-03-16 125.92 126.15 125.92 126.15 0.0M
2023-03-15 127.80 127.80 127.80 127.80 0.0M
2023-03-14 128.50 128.50 128.50 128.50 0.0M
2023-03-13 128.00 128.30 127.96 128.30 0.0M
2023-03-10 128.20 128.20 128.20 128.20 0.0M
2023-03-09 128.40 128.40 128.40 128.40 0.0M
2023-03-08 128.50 128.50 128.50 128.50 0.0M
2023-03-07 128.40 132.00 128.40 132.00 0.0M
2023-03-06 128.32 128.32 128.32 128.32 0.0M
2023-03-03 128.05 128.05 128.05 128.05 0.1M
2023-03-02 127.00 127.00 127.00 127.00 0.0M
2023-03-01 126.51 129.00 125.71 125.71 0.0M
2023-02-28 126.50 127.72 126.50 127.72 0.0M
2023-02-27 126.28 126.28 126.28 126.28 0.0M
2023-02-24 128.32 128.32 128.32 128.32 0.0M
2023-02-23 129.00 129.00 129.00 129.00 0.0M
2023-02-22 129.07 129.07 129.07 129.07 0.0M
2023-02-21 132.00 132.00 132.00 132.00 0.0M
2023-02-20 130.50 130.50 130.50 130.50 0.0M
2023-02-17 132.06 132.06 132.06 130.02 0.0M
2023-02-16 132.00 135.00 132.00 135.00 0.0M
2023-02-15 130.00 131.26 130.00 131.26 0.0M
2023-02-14 130.00 130.00 130.00 130.00 0.0M
2023-02-13 132.00 132.00 127.00 127.00 0.0M
2023-02-10 133.00 135.00 132.00 132.00 0.0M
2023-02-09 135.00 135.00 134.00 134.00 0.0M
2023-02-08 133.18 133.18 133.18 133.18 0.0M
2023-02-07 133.19 133.19 133.18 133.18 0.0M
2023-02-03 134.00 134.00 134.00 134.95 0.0M
2023-02-02 128.00 134.00 128.00 134.00 0.0M
2023-02-01 130.03 130.03 130.03 130.03 0.0M
2023-01-31 129.00 130.00 129.00 130.00 0.0M
2023-01-30 128.30 128.30 128.30 128.02 0.0M
2023-01-27 126.50 130.00 126.50 130.00 0.0M
2023-01-26 126.50 127.00 126.50 127.00 0.0M
2023-01-25 125.71 125.71 125.71 125.71 0.0M
2023-01-24 125.71 125.71 125.71 125.71 0.0M
2023-01-23 122.00 123.00 122.00 123.00 0.0M
2023-01-20 121.90 122.00 121.90 122.00 0.0M
2023-01-19 122.00 122.00 122.00 122.00 0.0M
2023-01-18 122.90 123.00 122.90 123.00 0.0M
2023-01-17 123.00 123.00 123.00 122.90 0.0M
2023-01-16 119.90 119.90 119.90 119.90 0.0M
2023-01-13 122.00 122.00 122.00 122.00 0.0M
2023-01-12 123.00 123.89 122.80 122.80 0.0M
2023-01-11 123.00 123.00 123.00 123.00 0.0M
2023-01-10 123.26 123.26 123.26 123.26 0.0M
2023-01-09 120.00 120.63 120.00 123.00 0.0M
2023-01-06 118.50 118.50 118.50 118.50 0.0M
2023-01-05 116.31 116.31 116.31 117.00 0.0M
2023-01-04 118.00 118.00 118.00 118.00 0.0M
2023-01-03 115.10 116.00 115.10 115.50 0.0M
2023-01-02 115.20 115.20 115.20 115.20 0.0M