iShares Automation & Robotics UCITS ETF USD (Acc)

RBOT
🏛️ Mexiko →
289.86
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 305.00 305.00 305.00 305.00 0.0M
2021-12-30 300.00 300.00 298.83 298.83 0.0M
2021-12-28 295.64 295.64 295.64 295.64 0.0M
2021-12-22 284.19 284.19 284.19 284.19 0.0M
2021-12-20 292.67 292.67 292.67 292.67 0.0M
2021-12-15 301.00 301.00 286.93 299.50 0.0M
2021-12-14 303.18 303.18 303.18 303.18 0.0M
2021-12-13 303.18 303.18 303.18 303.18 0.0M
2021-12-10 304.27 304.27 303.74 303.74 0.0M
2021-12-09 302.25 304.27 302.25 304.27 0.0M
2021-12-08 304.27 304.27 304.27 304.27 0.0M
2021-12-06 292.95 292.95 292.95 292.95 0.0M
2021-12-03 300.89 300.89 300.89 300.89 0.0M
2021-12-02 308.28 308.28 308.28 308.28 0.0M
2021-12-01 297.10 297.10 297.10 297.10 0.0M
2021-11-30 309.04 309.04 296.00 301.96 0.0M
2021-11-29 298.20 315.66 298.20 315.51 0.0M
2021-11-26 293.59 293.59 293.23 293.44 0.0M
2021-11-22 312.32 315.00 310.00 310.00 0.0M
2021-11-18 312.39 312.39 312.39 312.39 0.0M
2021-11-17 300.00 315.00 300.00 311.04 0.0M
2021-11-16 313.11 313.11 300.00 300.00 0.0M
2021-11-12 299.57 300.00 295.00 295.00 0.0M
2021-11-10 304.56 304.56 289.46 289.46 0.0M
2021-11-09 291.09 291.09 291.09 291.09 0.0M
2021-11-08 306.05 306.25 306.05 306.25 0.0M
2021-11-05 291.00 291.00 291.00 291.00 0.0M
2021-11-04 289.26 289.26 289.26 289.26 0.0M
2021-11-03 288.22 288.22 288.00 288.00 0.0M
2021-11-01 286.00 286.00 286.00 286.00 0.0M
2021-10-29 287.00 287.00 286.00 286.00 0.0M
2021-10-27 270.36 280.00 270.36 279.00 0.0M
2021-10-26 270.34 270.34 270.34 270.34 0.0M
2021-10-25 279.44 279.44 279.44 279.44 0.0M
2021-10-22 275.45 275.45 275.45 275.45 0.0M
2021-10-21 284.18 284.18 284.18 284.18 0.0M
2021-10-20 277.09 283.28 277.09 283.28 0.0M
2021-10-19 281.45 281.45 281.45 281.45 0.0M
2021-10-15 285.52 285.52 276.00 281.45 0.0M
2021-10-14 275.00 281.61 275.00 281.61 0.0M
2021-10-12 275.00 275.00 275.00 275.00 0.0M
2021-10-11 280.00 280.00 280.00 280.00 0.0M
2021-10-08 280.00 280.00 272.00 272.00 0.0M
2021-10-06 265.00 265.00 260.00 260.00 0.0M
2021-10-05 270.00 270.00 270.00 270.00 0.0M
2021-10-04 270.00 270.00 270.00 270.00 0.0M
2021-10-01 270.00 271.00 270.00 271.00 0.0M
2021-09-30 278.00 278.00 276.00 276.00 0.0M
2021-09-29 279.99 279.99 270.28 270.28 0.0M
2021-09-28 271.73 271.73 271.73 271.73 0.0M
2021-09-27 280.00 280.00 280.00 280.00 0.0M
2021-09-24 279.50 280.00 279.50 280.00 0.0M
2021-09-23 276.88 277.00 276.88 277.00 0.0M
2021-09-22 280.00 280.00 277.00 277.00 0.0M
2021-09-21 287.83 287.83 275.87 275.87 0.0M
2021-09-15 285.00 285.00 285.00 285.00 0.0M
2021-09-14 278.75 278.75 278.75 278.75 0.0M
2021-09-10 282.00 282.00 282.00 282.00 0.0M
2021-09-09 285.00 290.00 285.00 290.00 0.0M
2021-09-08 278.00 278.00 278.00 278.00 0.0M
2021-09-07 289.00 289.00 287.00 287.00 0.0M
2021-09-03 289.00 289.00 289.00 289.00 0.0M
2021-09-02 284.96 289.00 284.96 289.00 0.0M
2021-09-01 282.00 285.00 280.00 280.00 0.0M
2021-08-31 275.56 275.56 275.56 275.56 0.0M
2021-08-30 276.95 276.95 276.95 276.95 0.0M
2021-08-27 280.00 280.00 280.00 280.00 0.0M
2021-08-25 276.90 276.90 276.90 276.90 0.0M
2021-08-19 264.90 265.00 264.50 265.00 0.0M
2021-08-17 266.00 266.00 264.00 264.00 0.0M
2021-08-16 268.61 268.61 266.00 268.00 0.0M
2021-08-13 270.00 270.00 268.61 268.61 0.0M
2021-08-12 270.10 270.10 270.10 270.10 0.0M
2021-08-11 263.44 268.97 263.44 268.97 0.0M
2021-08-10 270.10 270.10 270.10 270.10 0.0M
2021-08-09 266.00 266.00 266.00 266.00 0.0M
2021-08-06 270.10 270.10 267.00 270.10 0.0M
2021-08-05 273.00 273.00 270.00 272.10 0.0M
2021-08-04 273.00 273.00 273.00 273.00 0.0M
2021-08-03 265.00 265.00 265.00 265.00 0.0M
2021-08-02 263.44 263.44 263.44 263.44 0.0M
2021-07-29 267.33 267.33 263.44 263.44 0.0M
2021-07-28 257.10 259.00 257.10 259.00 0.0M
2021-07-27 253.01 253.01 250.00 250.00 0.0M
2021-07-26 251.00 251.00 251.00 251.00 0.0M
2021-07-23 262.00 267.33 262.00 267.33 0.0M
2021-07-22 260.90 266.00 260.90 266.00 0.0M
2021-07-19 257.00 257.00 245.00 245.00 0.0M
2021-07-16 260.00 260.00 250.00 250.00 0.0M
2021-07-13 259.00 269.00 259.00 269.00 0.0M
2021-07-12 271.00 271.00 265.00 265.00 0.0M
2021-07-08 256.66 256.66 251.50 256.53 0.0M
2021-07-07 264.00 264.00 264.00 264.00 0.0M
2021-07-01 258.57 258.57 255.00 255.00 0.0M
2021-06-29 255.00 255.00 255.00 255.00 0.0M
2021-06-28 267.00 267.00 265.00 265.00 0.0M
2021-06-25 262.00 262.00 262.00 262.00 0.0M
2021-06-24 262.00 262.00 262.00 262.00 0.0M
2021-06-22 257.00 257.00 257.00 257.00 0.0M
2021-06-21 257.00 257.00 257.00 257.00 0.0M
2021-06-18 257.00 257.00 257.00 257.00 0.0M
2021-06-16 256.00 257.00 256.00 257.00 0.0M
2021-06-15 252.00 252.00 252.00 252.00 0.0M
2021-06-14 252.00 252.00 252.00 252.00 0.0M
2021-06-11 250.00 250.00 250.00 250.00 0.0M
2021-06-10 247.20 247.20 247.20 247.20 0.0M
2021-06-09 248.20 248.20 248.20 248.20 0.0M
2021-06-07 247.35 248.20 247.35 248.20 0.0M
2021-06-04 248.25 248.50 248.25 248.50 0.0M
2021-06-03 245.00 247.00 245.00 247.00 0.0M
2021-06-02 246.00 247.01 246.00 247.01 0.0M
2021-06-01 240.00 243.50 240.00 243.50 0.0M
2021-05-28 247.00 247.00 247.00 247.00 0.0M
2021-05-27 247.48 247.48 247.48 247.48 0.0M
2021-05-26 238.00 238.00 238.00 238.00 0.0M
2021-05-25 249.00 249.00 249.00 249.00 0.0M
2021-05-24 254.00 254.00 254.00 254.00 0.0M
2021-05-21 242.48 242.48 242.48 242.48 0.0M
2021-05-20 236.18 240.00 233.20 240.00 0.0M
2021-05-19 235.00 236.18 235.00 236.18 0.0M
2021-05-18 240.00 240.00 240.00 240.00 0.0M
2021-05-17 240.00 240.00 240.00 240.00 0.0M
2021-05-14 235.37 235.37 235.37 235.37 0.0M
2021-05-13 230.00 230.00 220.00 225.00 0.0M
2021-05-12 238.00 238.00 238.00 238.00 0.0M
2021-05-11 238.00 238.00 238.00 238.00 0.0M
2021-05-10 245.00 245.00 238.00 238.00 0.0M
2021-05-05 246.00 255.00 243.00 255.00 0.0M
2021-05-04 245.30 254.51 245.30 246.00 0.0M
2021-05-03 254.50 254.50 242.43 242.51 0.0M
2021-04-30 254.03 254.03 254.03 254.03 0.0M
2021-04-29 263.45 263.45 256.00 256.26 0.0M
2021-04-28 263.50 263.50 263.00 263.00 0.0M
2021-04-27 263.00 264.00 254.39 264.00 0.0M
2021-04-26 244.00 263.00 244.00 250.00 0.0M
2021-04-23 253.10 260.00 247.00 251.00 0.0M
2021-04-22 262.00 262.00 262.00 262.00 0.0M
2021-04-21 248.50 252.89 248.50 252.89 0.0M
2021-04-20 241.00 246.10 241.00 246.10 0.0M
2021-04-19 254.83 260.00 254.83 260.00 0.0M
2021-04-16 260.00 260.00 260.00 260.00 0.0M
2021-04-15 245.00 265.00 245.00 260.00 0.0M
2021-04-13 260.00 265.00 260.00 264.64 0.0M
2021-04-12 257.28 260.00 257.28 260.00 0.0M
2021-04-09 257.28 257.28 257.28 257.28 0.0M
2021-04-07 257.00 257.00 257.00 257.00 0.0M
2021-04-06 254.00 254.00 254.00 254.00 0.0M
2021-04-05 248.00 250.00 248.00 250.00 0.0M
2021-03-31 245.50 248.00 245.00 248.00 0.0M
2021-03-30 243.85 243.85 241.00 241.00 0.0M
2021-03-29 241.00 241.00 241.00 241.00 0.0M
2021-03-25 245.00 246.30 234.60 246.00 0.0M
2021-03-24 246.64 246.64 246.30 246.30 0.0M
2021-03-23 248.99 255.00 248.00 248.00 0.0M
2021-03-22 244.85 246.00 244.00 244.00 0.0M
2021-03-19 244.85 244.85 244.85 244.85 0.0M
2021-03-18 255.00 255.00 250.00 250.00 0.0M
2021-03-17 252.20 256.99 252.20 255.00 0.0M
2021-03-16 258.00 258.00 252.00 252.00 0.0M
2021-03-12 260.00 260.00 250.96 250.96 0.0M
2021-03-11 251.53 260.00 248.95 260.00 0.0M
2021-03-10 243.00 260.00 243.00 250.00 0.0M
2021-03-09 248.00 255.10 245.76 255.10 0.0M
2021-03-08 250.00 250.00 250.00 250.00 0.0M
2021-03-05 237.00 245.00 234.00 245.00 0.0M
2021-03-04 258.00 258.00 245.99 246.00 0.0M
2021-03-03 259.00 261.45 256.00 258.00 0.0M
2021-03-02 258.61 258.61 258.61 258.61 0.0M
2021-03-01 256.00 268.06 256.00 258.61 0.0M
2021-02-26 260.00 260.00 256.00 256.00 0.0M
2021-02-25 263.00 263.00 259.75 259.75 0.0M
2021-02-24 254.91 260.00 254.34 260.00 0.0M
2021-02-23 256.00 256.00 249.00 256.00 0.0M
2021-02-22 273.08 273.08 267.00 267.00 0.0M
2021-02-19 271.38 273.10 271.38 273.10 0.0M
2021-02-18 265.00 266.53 262.20 262.20 0.0M
2021-02-17 265.50 265.50 260.00 260.00 0.0M
2021-02-16 270.00 270.00 265.50 265.50 0.0M
2021-02-12 265.00 265.00 265.00 265.00 0.0M
2021-02-11 260.00 260.00 253.05 253.05 0.0M
2021-02-10 266.11 266.11 260.10 263.00 0.0M
2021-02-09 263.00 267.00 260.08 264.00 0.0M
2021-02-08 263.00 263.00 260.00 260.00 0.0M
2021-02-05 256.00 260.22 256.00 260.00 0.0M
2021-02-04 252.00 256.00 251.00 256.00 0.0M
2021-02-03 255.00 255.01 252.00 252.00 0.0M
2021-02-02 255.00 255.00 253.00 253.00 0.0M
2021-01-29 262.03 262.03 248.90 248.90 0.0M
2021-01-28 250.01 258.25 250.01 258.25 0.0M
2021-01-27 254.50 254.50 245.00 250.00 0.2M
2021-01-26 253.00 258.23 253.00 254.83 0.0M
2021-01-25 262.96 262.96 256.00 257.00 0.0M
2021-01-22 254.57 254.57 254.50 254.50 0.0M
2021-01-21 254.09 254.57 254.09 254.57 0.0M
2021-01-20 252.08 252.08 250.00 250.00 0.0M
2021-01-19 246.17 250.00 246.17 250.00 0.0M
2021-01-15 245.00 249.09 245.00 248.52 0.0M
2021-01-14 250.00 254.36 246.00 246.00 0.0M
2021-01-13 248.00 249.00 248.00 249.00 0.0M
2021-01-12 251.00 254.00 248.00 254.00 0.0M
2021-01-11 248.00 248.00 248.00 248.00 0.0M
2021-01-08 248.99 253.05 248.99 249.40 0.0M
2021-01-07 243.99 249.32 243.99 249.32 0.0M
2021-01-06 244.75 244.75 240.00 243.14 0.0M
2021-01-05 230.74 240.00 230.74 240.00 0.0M
2021-01-04 242.62 242.62 237.62 239.00 0.0M