iShares Global Clean Energy Transition UCITS ETF USD (Dist)

INRG
🏛️ Mexique →
160.70
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 152.89 152.89 152.89 152.89 0.0M
2023-12-28 152.08 152.08 152.08 152.08 0.0M
2023-12-27 150.84 150.84 150.84 150.84 0.0M
2023-12-26 150.85 150.85 150.85 150.85 0.0M
2023-12-22 150.61 150.61 150.61 150.61 0.0M
2023-12-21 149.29 149.29 149.29 149.29 0.0M
2023-12-20 149.42 149.42 149.42 149.42 0.0M
2023-12-19 147.83 147.83 147.83 147.83 0.0M
2023-12-18 150.08 150.08 150.08 150.08 0.0M
2023-12-15 149.38 149.38 149.38 149.38 0.0M
2023-12-14 136.66 136.66 136.66 136.66 0.0M
2023-12-13 139.92 139.92 139.92 139.92 0.0M
2023-12-11 140.25 140.25 140.25 140.25 0.0M
2023-12-08 141.59 141.59 141.59 141.59 0.0M
2023-12-07 142.07 142.07 142.07 142.07 0.0M
2023-12-06 143.55 143.55 143.55 143.55 0.0M
2023-12-05 144.73 144.73 144.73 144.73 0.0M
2023-12-04 141.16 141.16 141.16 141.16 0.0M
2023-12-01 141.19 141.19 141.19 141.19 0.0M
2023-11-30 141.44 141.44 141.44 141.44 0.0M
2023-11-29 136.40 136.40 136.40 136.40 0.0M
2023-11-28 135.08 135.08 135.08 135.08 0.0M
2023-11-27 135.95 135.95 135.95 135.95 0.0M
2023-11-24 136.67 136.67 136.67 136.67 0.0M
2023-11-23 137.48 137.48 137.48 137.48 0.0M
2023-11-22 137.44 137.44 137.44 137.44 0.0M
2023-11-21 136.74 136.74 136.74 136.74 0.0M
2023-11-17 137.47 137.47 137.47 137.47 0.0M
2023-11-16 140.55 140.55 140.55 140.55 0.0M
2023-11-15 137.69 137.69 137.69 137.69 0.0M
2023-11-14 131.36 131.36 131.36 131.36 0.0M
2023-11-13 131.39 131.39 131.39 131.39 0.0M
2023-11-10 133.58 133.58 133.58 133.58 0.0M
2023-11-09 132.70 132.70 132.70 132.70 0.0M
2023-11-08 134.54 134.54 134.54 134.54 0.0M
2023-11-07 135.69 135.69 135.69 135.69 0.0M
2023-11-06 136.33 136.33 136.33 136.33 0.0M
2023-11-03 131.70 131.70 131.70 131.70 0.0M
2023-11-01 133.60 133.60 133.60 133.60 0.0M
2023-10-31 132.81 132.81 132.81 132.81 0.0M
2023-10-30 134.84 134.84 134.84 134.84 0.0M
2023-10-27 139.31 139.31 139.31 139.31 0.0M
2023-10-26 138.97 138.97 138.97 138.97 0.0M
2023-10-25 141.96 141.96 141.96 141.96 0.0M
2023-10-24 137.78 137.78 137.78 137.78 0.0M
2023-10-23 139.24 139.24 139.24 139.24 0.0M
2023-10-20 145.33 145.33 145.33 145.33 0.0M
2023-10-19 145.90 145.90 145.90 145.90 0.0M
2023-10-18 147.40 147.40 147.40 147.40 0.0M
2023-10-17 145.27 145.27 145.27 145.27 0.0M
2023-10-16 146.54 146.54 146.54 146.54 0.0M
2023-10-13 146.62 146.62 146.62 146.62 0.0M
2023-10-12 147.79 147.79 147.79 147.79 0.0M
2023-10-11 144.75 144.75 144.75 144.75 0.0M
2023-10-10 144.75 144.75 144.75 144.75 0.0M
2023-10-09 142.27 142.27 142.27 142.27 0.0M
2023-10-06 141.84 141.84 141.84 141.84 0.0M
2023-10-05 140.73 140.73 140.73 140.73 0.0M
2023-10-04 140.59 140.59 140.59 140.59 0.0M
2023-10-03 144.31 144.31 144.31 144.31 0.0M
2023-10-02 147.05 147.05 147.05 147.05 0.0M
2023-09-29 147.48 147.48 147.48 147.48 0.0M
2023-09-28 149.81 149.81 149.81 149.81 0.0M
2023-09-27 148.28 148.28 148.28 148.28 0.0M
2023-09-26 149.17 149.17 149.17 149.17 0.0M
2023-09-25 149.74 149.74 149.74 149.74 0.0M
2023-09-22 150.34 150.34 150.34 150.34 0.0M
2023-09-21 152.71 152.71 152.71 152.71 0.0M
2023-09-20 152.96 152.96 152.96 152.96 0.0M
2023-09-19 152.69 152.69 152.69 152.69 0.0M
2023-09-18 154.36 154.36 154.36 154.36 0.0M
2023-09-15 154.96 154.96 154.96 154.96 0.0M
2023-09-14 153.32 153.32 153.32 153.32 0.0M
2023-09-13 155.28 155.28 155.28 155.28 0.0M
2023-09-12 155.09 155.09 155.09 155.09 0.0M
2023-09-11 155.57 155.57 155.57 155.57 0.0M
2023-09-08 155.07 155.07 155.07 155.07 0.0M
2023-09-07 157.05 157.05 157.05 157.05 0.0M
2023-09-06 157.95 157.95 157.95 157.95 0.0M
2023-09-05 157.80 157.80 157.80 157.80 0.0M
2023-09-04 158.26 158.26 158.26 158.26 0.0M
2023-09-01 156.28 156.28 156.28 156.28 0.0M
2023-08-31 155.28 155.28 155.28 155.28 0.0M
2023-08-30 158.48 158.48 158.48 158.48 0.0M
2023-08-29 155.03 155.03 155.03 155.03 0.0M
2023-08-28 153.90 153.90 153.90 153.90 0.0M
2023-08-25 154.17 154.17 154.17 154.17 0.0M
2023-08-24 155.44 155.44 155.44 155.44 0.0M
2023-08-23 153.66 153.66 153.66 153.66 0.0M
2023-08-22 154.66 154.66 154.66 154.66 0.0M
2023-08-21 156.40 156.40 156.40 156.40 0.0M
2023-08-18 158.06 158.06 158.06 158.06 0.0M
2023-08-17 156.50 156.50 156.50 156.50 0.0M
2023-08-16 162.24 162.24 162.24 162.24 0.0M
2023-08-15 164.25 164.25 164.25 164.25 0.0M
2023-08-14 164.11 164.11 164.11 164.11 0.0M
2023-08-11 166.39 166.39 166.39 166.39 0.0M
2023-08-10 168.15 168.15 168.15 168.15 0.0M
2023-08-09 165.99 165.99 165.99 165.99 0.0M
2023-08-08 166.82 166.82 166.82 166.82 0.0M
2023-08-07 170.62 170.62 170.62 170.62 0.0M
2023-08-04 172.30 172.30 172.30 172.30 0.0M
2023-08-03 169.43 169.43 169.43 169.43 0.0M
2023-08-02 177.60 177.60 177.60 177.60 0.0M
2023-08-01 176.30 176.30 176.30 176.30 0.0M
2023-07-31 172.60 172.60 172.60 172.60 0.0M
2023-07-28 176.24 176.24 176.24 176.24 0.0M
2023-07-27 180.51 180.51 180.51 180.51 0.0M
2023-07-26 182.60 182.60 182.60 182.60 0.0M
2023-07-25 181.57 181.57 181.57 181.57 0.0M
2023-07-24 182.98 182.98 182.98 182.98 0.0M
2023-07-21 181.43 181.43 181.43 181.43 0.0M
2023-07-20 184.23 184.23 184.23 184.23 0.0M
2023-07-19 182.62 182.62 182.62 182.62 0.0M
2023-07-18 182.60 182.60 182.60 182.60 0.0M
2023-07-17 180.58 180.58 180.58 180.58 0.0M
2023-07-14 183.33 183.33 183.33 183.33 0.0M
2023-07-13 179.96 179.96 179.96 179.96 0.0M
2023-07-12 178.33 178.33 178.33 178.33 0.0M
2023-07-11 176.23 176.23 176.23 176.23 0.0M
2023-07-07 175.87 175.87 175.87 175.87 0.0M
2023-07-06 177.45 177.45 177.45 177.45 0.0M
2023-07-05 179.45 179.45 179.45 179.45 0.0M
2023-07-04 180.75 180.75 180.75 180.75 0.0M
2023-07-03 179.65 179.65 179.65 179.65 0.0M
2023-06-30 176.05 176.05 176.05 176.05 0.0M
2023-06-29 177.82 177.82 177.82 177.82 0.0M
2023-06-28 176.14 176.14 176.14 176.14 0.0M
2023-06-27 176.45 176.45 176.45 176.45 0.0M
2023-06-26 175.92 175.92 175.92 175.92 0.0M
2023-06-23 178.51 178.51 178.51 178.51 0.0M
2023-06-22 180.09 180.09 180.09 180.09 0.0M
2023-06-21 181.44 181.44 181.44 181.44 0.0M
2023-06-20 182.16 182.16 182.16 179.51 0.0M
2023-06-19 183.74 183.74 183.74 183.74 0.0M
2023-06-16 185.54 185.54 185.54 185.54 0.0M
2023-06-15 184.12 184.12 184.12 184.12 0.0M
2023-06-14 185.44 185.44 185.44 185.44 0.0M
2023-06-13 185.38 185.38 185.38 185.38 0.0M
2023-06-12 184.59 184.59 184.59 184.59 0.0M
2023-06-09 185.30 185.30 185.30 185.30 0.0M
2023-06-08 186.21 186.21 186.21 186.21 0.0M
2023-06-07 186.84 186.84 186.84 186.84 0.0M
2023-06-06 186.47 186.47 186.47 186.47 0.0M
2023-06-05 187.60 187.60 187.60 187.60 0.0M
2023-06-02 186.67 186.67 186.67 186.67 0.0M
2023-06-01 184.62 184.62 184.62 184.62 0.0M
2023-05-31 186.03 186.03 186.03 186.03 0.0M
2023-05-30 184.77 184.77 184.77 184.77 0.0M
2023-05-29 185.95 185.95 185.95 185.95 0.0M
2023-05-26 188.06 188.06 188.06 188.06 0.0M
2023-05-25 188.46 188.46 188.46 188.46 0.0M
2023-05-24 193.70 193.70 193.70 193.70 0.0M
2023-05-23 191.72 191.72 191.72 191.72 0.0M
2023-05-22 192.98 192.98 192.98 196.47 0.0M
2023-05-19 190.42 190.42 190.42 190.42 0.0M
2023-05-18 189.00 189.00 189.00 189.00 0.0M
2023-05-17 190.04 190.04 190.04 190.04 0.0M
2023-05-16 193.55 193.55 193.55 193.55 0.0M
2023-05-15 191.89 191.89 191.89 191.89 0.0M
2023-05-12 186.41 186.41 186.41 186.41 0.0M
2023-05-11 186.71 186.71 186.71 186.71 0.0M
2023-05-10 187.80 187.80 187.80 187.80 0.0M
2023-05-09 189.55 189.55 189.55 189.55 0.0M
2023-05-08 188.21 188.21 188.21 188.21 0.0M
2023-05-05 188.02 188.02 188.02 188.02 0.0M
2023-05-04 186.87 186.87 186.87 186.87 0.0M
2023-05-03 187.79 187.79 187.79 187.79 0.0M
2023-05-02 190.81 190.81 190.81 190.81 0.0M
2023-04-28 195.51 195.51 195.51 195.51 0.0M
2023-04-27 195.84 195.84 195.84 195.84 0.0M
2023-04-26 202.64 202.64 202.64 202.64 0.0M
2023-04-25 201.98 201.98 201.98 201.98 0.0M
2023-04-24 203.64 203.64 203.64 203.64 0.0M
2023-04-21 202.46 202.46 202.46 202.46 0.0M
2023-04-20 204.30 204.30 204.30 204.30 0.0M
2023-04-19 205.27 205.27 205.27 205.27 0.0M
2023-04-18 205.39 205.39 205.39 205.39 0.0M
2023-04-17 201.27 201.27 201.27 201.27 0.0M
2023-04-14 202.40 202.40 202.40 202.40 0.0M
2023-04-13 202.01 202.01 202.01 202.01 0.0M
2023-04-12 202.42 202.42 202.42 202.42 0.0M
2023-04-11 203.17 203.17 203.17 203.80 0.0M
2023-04-10 200.70 200.70 200.70 200.70 0.0M
2023-04-05 201.26 201.26 201.26 201.26 0.0M
2023-04-04 202.65 202.65 202.65 202.65 0.0M
2023-04-03 205.17 205.17 205.17 205.17 0.0M
2023-03-31 203.15 203.15 203.15 203.15 0.0M
2023-03-30 195.90 195.90 195.90 195.90 0.0M
2023-03-29 197.34 197.34 197.34 197.34 0.0M
2023-03-28 196.70 196.70 196.70 196.70 0.0M
2023-03-27 197.44 197.44 197.44 197.44 0.0M
2023-03-24 203.32 203.32 203.32 203.32 0.0M
2023-03-23 200.90 200.90 200.90 200.90 0.0M
2023-03-22 203.26 203.26 203.26 203.26 0.0M
2023-03-21 198.46 198.46 198.46 198.46 0.0M
2023-03-17 203.77 203.77 203.77 203.77 0.0M
2023-03-16 205.59 205.59 205.59 205.59 0.0M
2023-03-15 209.17 209.17 209.17 209.17 0.0M
2023-03-14 209.05 209.05 209.05 209.05 0.0M
2023-03-13 206.54 206.54 206.54 206.54 0.0M
2023-03-10 205.28 205.28 205.28 205.28 0.0M
2023-03-09 207.03 207.03 207.03 207.03 0.0M
2023-03-08 207.03 207.03 207.03 207.03 0.0M
2023-03-07 207.03 207.03 207.03 207.03 0.0M
2023-03-06 202.24 202.24 202.24 202.24 0.0M
2023-03-03 199.82 199.82 199.82 199.82 0.0M
2023-03-02 203.54 203.54 203.54 203.54 0.0M
2023-03-01 202.97 202.97 202.97 202.97 0.0M
2023-02-28 202.89 202.89 202.89 202.89 0.0M
2023-02-27 198.89 198.89 198.89 198.89 0.0M
2023-02-24 201.85 201.85 201.85 201.85 0.0M
2023-02-23 201.87 201.87 201.87 201.87 0.0M
2023-02-22 205.09 205.09 205.09 205.09 0.0M
2023-02-21 207.59 207.59 207.59 207.59 0.0M
2023-02-20 207.01 207.01 207.01 207.01 0.0M
2023-02-17 211.91 211.91 211.91 211.91 0.0M
2023-02-16 212.83 212.83 212.83 212.83 0.0M
2023-02-15 207.26 207.26 207.26 207.26 0.0M
2023-02-14 212.23 212.23 212.23 212.23 0.0M
2023-02-13 212.35 212.35 212.35 212.35 0.0M
2023-02-10 215.17 215.17 215.17 215.17 0.0M
2023-02-09 218.84 218.84 218.84 218.84 0.0M
2023-02-08 219.36 219.36 219.36 219.36 0.0M
2023-02-07 221.61 221.61 221.61 221.61 0.0M
2023-02-03 224.15 224.15 224.15 224.15 0.0M
2023-02-02 222.02 222.02 222.02 222.02 0.0M
2023-02-01 221.13 221.13 221.13 221.13 0.0M
2023-01-31 219.53 219.53 219.53 219.53 0.0M
2023-01-30 220.22 220.22 220.22 220.22 0.0M
2023-01-27 220.00 220.00 220.00 220.00 0.0M
2023-01-26 221.14 221.14 221.14 221.14 0.0M
2023-01-25 225.27 225.27 225.27 225.27 0.0M
2023-01-24 225.02 225.02 225.02 225.02 0.0M
2023-01-23 222.76 222.76 222.76 222.76 0.0M
2023-01-20 223.14 223.14 223.14 223.14 0.0M
2023-01-19 228.55 228.55 228.55 228.55 0.0M
2023-01-18 230.35 230.35 230.35 230.35 0.0M
2023-01-17 229.63 229.63 229.63 229.63 0.0M
2023-01-16 227.87 227.87 227.87 227.87 0.0M
2023-01-13 228.56 228.56 228.56 228.56 0.0M
2023-01-12 226.03 226.03 226.03 226.03 0.0M
2023-01-11 219.89 219.89 219.89 219.89 0.0M
2023-01-10 221.93 221.93 221.93 221.93 0.0M
2023-01-09 217.83 217.83 217.83 217.83 0.0M
2023-01-06 216.33 216.33 216.33 216.33 0.0M
2023-01-05 219.54 219.54 219.54 219.54 0.0M
2023-01-04 218.65 218.65 218.65 218.65 0.0M
2023-01-03 220.80 220.80 220.80 220.80 0.0M
2023-01-02 220.61 220.61 220.61 220.61 0.0M