Comparing Back to the side-by-side chart ↗
iShares NASDAQ 100 UCITS ETF USD (SXRV.XETRA) — Historial de precios
A 2026-10-07 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-07 | 1598.40 | 1602.60 | 1590.00 | 1596.40 | -0.10% | 20,690 |
| 2026-10-06 | 1594.80 | 1600.40 | 1590.20 | 1598.00 | +0.66% | 33,038 |
| 2026-10-05 | 1581.40 | 1591.40 | 1574.40 | 1587.60 | +0.95% | 13,765 |
| 2026-10-02 | 1564.60 | 1580.20 | 1562.20 | 1572.60 | +1.38% | 13,754 |
| 2026-10-01 | 1562.40 | 1562.60 | 1544.80 | 1551.20 | +0.25% | 20,765 |
| 2026-09-30 | 1536.20 | 1549.40 | 1530.60 | 1547.40 | +0.65% | 10,174 |
| 2026-09-29 | 1531.20 | 1541.60 | 1531.20 | 1537.40 | +0.65% | 8,705 |
| 2026-09-28 | 1533.40 | 1540.00 | 1522.60 | 1527.40 | -0.75% | 11,027 |
| 2026-09-25 | 1544.20 | 1547.40 | 1533.40 | 1539.00 | +0.64% | 15,588 |
| 2026-09-24 | 1526.40 | 1532.80 | 1519.80 | 1529.20 | -0.53% | 10,676 |
| 2026-09-23 | 1547.20 | 1548.20 | 1532.60 | 1537.40 | -0.05% | 16,981 |
| 2026-09-22 | 1527.80 | 1540.40 | 1526.20 | 1538.20 | +1.42% | 10,507 |
| 2026-09-21 | 1495.60 | 1517.40 | 1494.00 | 1516.60 | +2.81% | 12,927 |
| 2026-09-18 | 1482.00 | 1485.20 | 1474.40 | 1475.20 | +0.22% | 7,815 |
| 2026-09-17 | 1461.40 | 1472.80 | 1461.40 | 1472.00 | +1.28% | 13,395 |
| 2026-09-16 | 1447.20 | 1454.80 | 1445.00 | 1453.40 | +0.76% | 13,462 |
| 2026-09-15 | 1447.80 | 1451.00 | 1439.00 | 1442.40 | -0.54% | 6,244 |
| 2026-09-14 | 1439.20 | 1450.20 | 1434.00 | 1450.20 | -0.58% | 9,508 |
| 2026-09-11 | 1447.60 | 1459.40 | 1446.20 | 1458.60 | +1.00% | 18,706 |
| 2026-09-10 | 1453.40 | 1454.20 | 1437.40 | 1444.20 | -0.61% | 16,008 |
| 2026-09-09 | 1459.20 | 1460.40 | 1445.60 | 1453.00 | -0.55% | 7,875 |
| 2026-09-08 | 1462.80 | 1465.60 | 1453.60 | 1461.00 | +0.04% | 7,355 |
| 2026-09-07 | 1466.20 | 1466.60 | 1458.20 | 1460.40 | +0.25% | 8,773 |
| 2026-09-04 | 1460.40 | 1466.80 | 1456.60 | 1456.80 | -0.08% | 6,946 |
| 2026-09-03 | 1443.00 | 1458.00 | 1438.00 | 1458.00 | +0.97% | 9,340 |
| 2026-09-02 | 1443.00 | 1445.00 | 1434.00 | 1444.00 | -0.15% | 7,144 |
| 2026-09-01 | 1460.60 | 1461.00 | 1436.40 | 1446.20 | -0.33% | 10,105 |
| 2026-08-31 | 1460.20 | 1461.00 | 1450.60 | 1451.00 | -1.33% | 6,942 |
| 2026-08-28 | 1458.80 | 1471.80 | 1456.00 | 1470.60 | +1.06% | 5,140 |
| 2026-08-27 | 1451.00 | 1459.40 | 1448.00 | 1455.20 | +1.18% | 15,983 |
| 2026-08-26 | 1437.00 | 1442.40 | 1432.40 | 1438.20 | +0.04% | 6,426 |
| 2026-08-25 | 1439.40 | 1444.80 | 1432.60 | 1437.60 | +0.50% | 13,506 |
| 2026-08-24 | 1431.20 | 1436.80 | 1422.40 | 1430.40 | -0.86% | 12,229 |
| 2026-08-21 | 1440.20 | 1447.60 | 1433.60 | 1442.80 | +0.39% | 16,338 |
| 2026-08-20 | 1453.80 | 1454.60 | 1434.00 | 1437.20 | -1.07% | 10,831 |
| 2026-08-19 | 1458.60 | 1464.40 | 1443.00 | 1452.80 | -0.67% | 12,193 |
| 2026-08-18 | 1478.60 | 1479.20 | 1459.40 | 1462.60 | -2.14% | 17,664 |
| 2026-08-17 | 1497.00 | 1497.60 | 1489.00 | 1494.60 | +0.61% | 12,153 |
| 2026-08-14 | 1497.60 | 1499.40 | 1485.60 | 1485.60 | -0.76% | 7,061 |
| 2026-08-13 | 1483.80 | 1501.60 | 1480.40 | 1497.00 | +1.16% | 7,938 |
| 2026-08-12 | 1475.80 | 1485.80 | 1474.80 | 1479.80 | +0.56% | 11,463 |
| 2026-08-11 | 1476.00 | 1481.60 | 1469.00 | 1471.60 | -0.23% | 15,503 |
| 2026-08-10 | 1481.80 | 1484.00 | 1472.40 | 1475.00 | -0.12% | 7,494 |
| 2026-08-07 | 1467.40 | 1476.80 | 1464.20 | 1476.80 | +0.59% | 7,063 |
| 2026-08-06 | 1463.00 | 1472.80 | 1450.00 | 1468.20 | -0.64% | 12,798 |
| 2026-08-05 | 1484.60 | 1490.20 | 1474.00 | 1477.60 | +0.41% | 17,108 |
| 2026-08-04 | 1445.80 | 1473.20 | 1442.00 | 1471.60 | +2.91% | 19,159 |
| 2026-08-03 | 1419.00 | 1431.00 | 1404.20 | 1430.00 | +2.07% | 12,635 |
| 2026-07-31 | 1413.80 | 1429.00 | 1397.60 | 1401.00 | +0.57% | 26,776 |
| 2026-07-30 | 1372.40 | 1401.80 | 1366.40 | 1393.00 | +0.59% | 15,324 |
| 2026-07-29 | 1399.20 | 1406.40 | 1379.80 | 1384.80 | -1.35% | 17,169 |
| 2026-07-28 | 1404.60 | 1409.20 | 1386.80 | 1403.80 | -0.20% | 25,362 |
| 2026-07-27 | 1438.40 | 1441.60 | 1403.80 | 1406.60 | -1.66% | 11,556 |
| 2026-07-24 | 1433.20 | 1441.00 | 1419.00 | 1430.40 | -0.20% | 7,131 |
| 2026-07-23 | 1453.40 | 1458.20 | 1428.60 | 1433.20 | -2.28% | 11,472 |
| 2026-07-22 | 1455.60 | 1467.60 | 1450.00 | 1466.60 | +0.07% | 8,881 |
| 2026-07-21 | 1456.60 | 1466.60 | 1453.40 | 1465.60 | +0.95% | 10,461 |
| 2026-07-20 | 1438.40 | 1459.00 | 1437.60 | 1451.80 | +1.21% | 13,386 |
| 2026-07-17 | 1432.40 | 1441.60 | 1418.40 | 1434.40 | -2.28% | 31,840 |
| 2026-07-16 | 1476.00 | 1476.00 | 1458.20 | 1467.80 | -0.61% | 6,020 |
| 2026-07-15 | 1500.20 | 1500.80 | 1473.60 | 1476.80 | -0.77% | 8,922 |
| 2026-07-14 | 1481.80 | 1489.80 | 1474.40 | 1488.20 | +0.15% | 7,881 |
| 2026-07-13 | 1482.40 | 1487.40 | 1475.00 | 1486.00 | -0.52% | 12,996 |
| 2026-07-10 | 1487.00 | 1496.40 | 1483.00 | 1493.80 | +0.27% | 13,599 |
| 2026-07-09 | 1476.80 | 1492.00 | 1476.00 | 1489.80 | +2.32% | 18,366 |
| 2026-07-08 | 1462.20 | 1468.40 | 1445.00 | 1456.00 | -0.41% | 15,059 |
| 2026-07-07 | 1481.40 | 1482.40 | 1456.20 | 1462.00 | -2.47% | 15,948 |
| 2026-07-06 | 1489.20 | 1500.20 | 1485.80 | 1499.00 | +0.69% | 13,033 |
| 2026-07-03 | 1484.40 | 1491.40 | 1483.80 | 1488.80 | +0.49% | 10,850 |
| 2026-07-02 | 1495.60 | 1507.00 | 1474.60 | 1481.60 | -2.27% | 14,401 |
| 2026-07-01 | 1516.80 | 1520.80 | 1504.40 | 1516.00 | +0.04% | 14,620 |
| 2026-06-30 | 1502.80 | 1517.80 | 1497.60 | 1515.40 | +2.31% | 8,127 |
| 2026-06-29 | 1476.00 | 1486.80 | 1459.80 | 1481.20 | +0.42% | 13,553 |
| 2026-06-26 | 1472.60 | 1477.40 | 1454.00 | 1475.00 | -0.36% | 12,461 |
| 2026-06-25 | 1507.80 | 1515.20 | 1467.00 | 1480.40 | -0.83% | 20,762 |
| 2026-06-24 | 1491.60 | 1498.40 | 1481.00 | 1492.80 | +0.35% | 10,245 |
| 2026-06-23 | 1494.00 | 1501.00 | 1479.00 | 1487.60 | -2.13% | 17,270 |
| 2026-06-22 | 1526.20 | 1539.20 | 1517.80 | 1520.00 | -0.04% | 15,279 |
| 2026-06-19 | 1517.60 | 1521.80 | 1513.60 | 1520.60 | +0.52% | 5,963 |
| 2026-06-18 | 1501.00 | 1518.60 | 1499.80 | 1512.80 | +1.41% | 13,812 |
| 2026-06-17 | 1496.00 | 1497.40 | 1486.00 | 1491.80 | -0.35% | 16,161 |
| 2026-06-16 | 1511.80 | 1517.20 | 1493.60 | 1497.00 | -0.83% | 26,051 |
| 2026-06-15 | 1495.00 | 1511.20 | 1493.40 | 1509.60 | +2.50% | 18,932 |
| 2026-06-12 | 1454.40 | 1474.80 | 1451.80 | 1472.80 | +2.58% | 13,093 |
| 2026-06-11 | 1431.20 | 1445.00 | 1424.00 | 1435.80 | +0.57% | 15,800 |
| 2026-06-10 | 1437.80 | 1450.60 | 1422.60 | 1427.60 | -0.34% | 13,632 |
| 2026-06-09 | 1474.80 | 1479.20 | 1431.80 | 1432.40 | -2.57% | 15,874 |
| 2026-06-08 | 1450.20 | 1477.20 | 1449.60 | 1470.20 | -0.33% | 15,913 |
| 2026-06-05 | 1485.20 | 1490.00 | 1474.40 | 1475.00 | -1.72% | 15,550 |
| 2026-06-04 | 1508.00 | 1508.60 | 1486.00 | 1500.80 | -0.83% | 18,501 |
| 2026-06-03 | 1515.00 | 1521.80 | 1507.40 | 1513.40 | +0.15% | 12,754 |
| 2026-06-02 | 1502.20 | 1511.20 | 1498.80 | 1511.20 | +0.35% | 7,596 |
| 2026-06-01 | 1503.20 | 1506.00 | 1493.00 | 1506.00 | +0.94% | 14,667 |
| 2026-05-29 | 1492.20 | 1502.00 | 1489.40 | 1492.00 | +0.24% | 10,051 |
| 2026-05-28 | 1476.60 | 1488.40 | 1473.40 | 1488.40 | +0.94% | 19,326 |
| 2026-05-27 | 1480.60 | 1493.20 | 1470.00 | 1474.60 | -0.30% | 10,896 |
| 2026-05-26 | 1467.80 | 1483.40 | 1464.40 | 1479.00 | +0.45% | 10,679 |
| 2026-05-25 | 1474.40 | 1475.80 | 1471.40 | 1472.40 | +0.45% | 6,080 |
| 2026-05-22 | 1457.80 | 1466.00 | 1453.60 | 1465.80 | +1.55% | 8,106 |
| 2026-05-21 | 1442.60 | 1450.20 | 1439.40 | 1443.40 | +0.04% | 15,911 |
| 2026-05-20 | 1433.00 | 1446.80 | 1432.20 | 1442.80 | +1.55% | 9,951 |
| 2026-05-19 | 1427.20 | 1433.00 | 1413.60 | 1420.80 | -0.36% | 12,714 |
| 2026-05-18 | 1432.20 | 1444.80 | 1423.00 | 1426.00 | -1.31% | 17,127 |
| 2026-05-15 | 1446.40 | 1448.20 | 1432.60 | 1445.00 | -0.81% | 17,342 |
| 2026-05-14 | 1445.40 | 1459.20 | 1440.00 | 1456.80 | +1.72% | 15,671 |
| 2026-05-13 | 1430.00 | 1438.60 | 1421.20 | 1432.20 | +1.62% | 17,999 |
| 2026-05-12 | 1422.00 | 1427.00 | 1407.80 | 1409.40 | -1.30% | 11,866 |
| 2026-05-11 | 1425.00 | 1429.00 | 1419.80 | 1428.00 | +0.73% | 9,593 |
| 2026-05-08 | 1403.20 | 1417.60 | 1401.00 | 1417.60 | +1.06% | 6,962 |
| 2026-05-07 | 1398.00 | 1405.60 | 1393.20 | 1402.80 | +0.94% | 9,268 |
| 2026-05-06 | 1380.80 | 1390.20 | 1379.00 | 1389.80 | +1.18% | 16,979 |
| 2026-05-05 | 1363.80 | 1374.20 | 1363.00 | 1373.60 | +1.40% | 10,909 |
| 2026-05-04 | 1360.80 | 1364.00 | 1351.80 | 1354.60 | +1.53% | 21,588 |
| 2026-04-30 | 1336.20 | 1346.20 | 1326.40 | 1334.20 | +0.06% | 11,562 |
| 2026-04-29 | 1331.40 | 1334.60 | 1326.60 | 1333.40 | +1.17% | 15,274 |
| 2026-04-28 | 1335.40 | 1336.20 | 1318.00 | 1318.00 | -0.99% | 16,992 |
| 2026-04-27 | 1335.20 | 1337.40 | 1328.40 | 1331.20 | -0.16% | 11,804 |
| 2026-04-24 | 1324.80 | 1333.40 | 1323.00 | 1333.40 | +0.77% | 18,442 |
| 2026-04-23 | 1317.00 | 1323.20 | 1312.80 | 1323.20 | +0.70% | 11,455 |
| 2026-04-22 | 1303.60 | 1315.20 | 1301.20 | 1314.00 | +1.20% | 10,546 |
| 2026-04-21 | 1300.40 | 1304.80 | 1295.00 | 1298.40 | +0.57% | 6,482 |
| 2026-04-20 | 1295.40 | 1300.00 | 1288.20 | 1291.00 | -0.59% | 8,557 |
| 2026-04-17 | 1283.00 | 1298.60 | 1282.20 | 1298.60 | +1.17% | 20,630 |
| 2026-04-16 | 1279.60 | 1284.20 | 1274.20 | 1283.60 | +1.42% | 10,832 |
| 2026-04-15 | 1257.80 | 1266.20 | 1256.60 | 1265.60 | +1.30% | 11,304 |
| 2026-04-14 | 1238.80 | 1249.40 | 1238.60 | 1249.40 | +1.33% | 10,312 |
| 2026-04-13 | 1226.20 | 1235.00 | 1223.60 | 1233.00 | +0.10% | 7,970 |
| 2026-04-10 | 1231.60 | 1234.80 | 1229.00 | 1231.80 | +0.64% | 4,793 |
| 2026-04-09 | 1223.40 | 1224.60 | 1218.20 | 1224.00 | +0.25% | 5,650 |
| 2026-04-08 | 1228.20 | 1231.80 | 1215.80 | 1221.00 | +2.97% | 19,712 |
| 2026-04-07 | 1197.20 | 1203.00 | 1180.00 | 1185.80 | -0.60% | 16,734 |
| 2026-04-02 | 1177.60 | 1196.20 | 1170.80 | 1193.00 | +0.10% | 8,614 |
| 2026-04-01 | 1188.20 | 1191.80 | 1180.00 | 1191.80 | +2.53% | 12,296 |
| 2026-03-31 | 1156.60 | 1164.60 | 1154.60 | 1162.40 | -0.12% | 8,353 |
| 2026-03-30 | 1157.20 | 1167.20 | 1155.80 | 1163.80 | +0.29% | 6,688 |
| 2026-03-27 | 1179.60 | 1179.60 | 1158.00 | 1160.40 | -2.06% | 8,828 |
| 2026-03-26 | 1196.20 | 1196.80 | 1184.80 | 1184.80 | -1.43% | 5,951 |
| 2026-03-25 | 1199.80 | 1204.80 | 1195.00 | 1202.00 | +0.84% | 10,492 |
| 2026-03-24 | 1199.80 | 1200.60 | 1187.00 | 1192.00 | -0.42% | 13,874 |
| 2026-03-23 | 1178.20 | 1214.00 | 1177.60 | 1197.00 | +0.18% | 18,587 |
| 2026-03-20 | 1208.40 | 1210.20 | 1194.80 | 1194.80 | -0.93% | 11,315 |
| 2026-03-19 | 1219.80 | 1222.00 | 1206.00 | 1206.00 | -1.73% | 12,086 |
| 2026-03-18 | 1241.40 | 1242.80 | 1226.60 | 1227.20 | -0.53% | 7,954 |
| 2026-03-17 | 1227.00 | 1237.80 | 1223.20 | 1233.80 | +0.19% | 8,246 |
| 2026-03-16 | 1231.00 | 1235.40 | 1226.60 | 1231.40 | +0.42% | 13,669 |
| 2026-03-13 | 1223.60 | 1238.00 | 1222.80 | 1226.20 | -0.15% | 12,834 |
| 2026-03-12 | 1236.00 | 1236.80 | 1224.00 | 1228.00 | -0.86% | 12,260 |
| 2026-03-11 | 1234.40 | 1243.40 | 1231.60 | 1238.60 | +0.06% | 11,390 |
| 2026-03-10 | 1233.40 | 1239.00 | 1227.20 | 1237.80 | +1.38% | 17,937 |
| 2026-03-09 | 1204.80 | 1222.40 | 1203.40 | 1221.00 | -0.44% | 18,314 |
| 2026-03-06 | 1239.40 | 1240.00 | 1220.60 | 1226.40 | -0.97% | 13,887 |
| 2026-03-05 | 1236.40 | 1244.40 | 1233.40 | 1238.40 | +0.13% | 14,385 |
| 2026-03-04 | 1216.40 | 1237.60 | 1215.80 | 1236.80 | +1.59% | 22,982 |
| 2026-03-03 | 1214.20 | 1220.00 | 1204.40 | 1217.40 | -0.39% | 21,084 |
| 2026-03-02 | 1199.20 | 1225.80 | 1197.40 | 1222.20 | +0.94% | 14,502 |
| 2026-02-27 | 1215.80 | 1217.60 | 1202.00 | 1210.80 | -0.48% | 10,032 |
| 2026-02-26 | 1230.00 | 1233.20 | 1209.40 | 1216.60 | -0.86% | 6,825 |
| 2026-02-25 | 1216.20 | 1231.40 | 1216.00 | 1227.20 | +1.10% | 7,696 |
| 2026-02-24 | 1205.40 | 1216.60 | 1200.40 | 1213.80 | +1.10% | 8,436 |
| 2026-02-23 | 1205.40 | 1214.60 | 1197.80 | 1200.60 | -1.30% | 8,016 |
| 2026-02-20 | 1214.00 | 1220.00 | 1201.40 | 1216.40 | +0.51% | 10,416 |
| 2026-02-19 | 1213.40 | 1214.40 | 1205.00 | 1210.20 | -0.43% | 7,481 |
| 2026-02-18 | 1201.60 | 1215.60 | 1199.20 | 1215.40 | +1.64% | 9,032 |
| 2026-02-17 | 1194.40 | 1200.00 | 1184.00 | 1195.80 | +0.29% | 10,722 |
| 2026-02-16 | 1198.20 | 1201.60 | 1191.00 | 1192.40 | -0.38% | 6,484 |
| 2026-02-13 | 1194.40 | 1201.80 | 1185.60 | 1197.00 | -0.12% | 17,033 |
| 2026-02-12 | 1221.40 | 1223.80 | 1196.40 | 1198.40 | -1.22% | 8,112 |
| 2026-02-11 | 1212.00 | 1226.80 | 1206.00 | 1213.20 | -0.34% | 10,856 |
| 2026-02-10 | 1216.00 | 1221.60 | 1211.80 | 1217.40 | -0.05% | 6,672 |
| 2026-02-09 | 1213.80 | 1218.20 | 1197.60 | 1218.00 | +0.54% | 11,406 |
| 2026-02-06 | 1188.40 | 1211.40 | 1188.40 | 1211.40 | +0.85% | 22,339 |
| 2026-02-05 | 1213.40 | 1216.20 | 1188.60 | 1201.20 | -1.05% | 20,063 |
| 2026-02-04 | 1229.80 | 1232.60 | 1213.40 | 1214.00 | -1.67% | 16,516 |
| 2026-02-03 | 1257.00 | 1258.80 | 1233.00 | 1234.60 | -1.42% | 10,018 |
| 2026-02-02 | 1221.80 | 1253.40 | 1221.00 | 1252.40 | +0.90% | 10,419 |
| 2026-01-30 | 1230.40 | 1245.20 | 1228.60 | 1241.20 | +1.04% | 18,833 |
| 2026-01-29 | 1250.60 | 1253.80 | 1221.60 | 1228.40 | -1.85% | 20,058 |
| 2026-01-28 | 1252.80 | 1256.80 | 1249.40 | 1251.60 | +0.69% | 12,732 |
| 2026-01-27 | 1250.60 | 1251.40 | 1238.40 | 1243.00 | -0.05% | 7,932 |
| 2026-01-26 | 1238.80 | 1244.20 | 1230.40 | 1243.60 | -0.51% | 9,519 |
| 2026-01-23 | 1248.80 | 1254.40 | 1241.20 | 1250.00 | +0.27% | 8,318 |
| 2026-01-22 | 1250.00 | 1255.00 | 1242.60 | 1246.60 | +0.76% | 14,674 |
| 2026-01-21 | 1227.00 | 1242.00 | 1217.00 | 1237.20 | +0.13% | 15,096 |
| 2026-01-20 | 1231.40 | 1235.60 | 1220.60 | 1235.60 | -0.42% | 12,155 |
| 2026-01-19 | 1244.00 | 1246.40 | 1236.60 | 1240.80 | -1.85% | 14,733 |
| 2026-01-16 | 1269.00 | 1270.60 | 1259.20 | 1264.20 | -0.57% | 9,007 |
| 2026-01-15 | 1259.20 | 1275.40 | 1259.00 | 1271.40 | +1.88% | 13,704 |
| 2026-01-14 | 1265.80 | 1266.40 | 1245.80 | 1248.00 | -1.73% | 12,843 |
| 2026-01-13 | 1266.20 | 1272.20 | 1263.00 | 1270.00 | +0.32% | 11,959 |
| 2026-01-12 | 1255.40 | 1267.00 | 1250.60 | 1266.00 | -0.02% | 14,550 |
| 2026-01-09 | 1256.00 | 1267.60 | 1255.20 | 1266.20 | +1.13% | 9,850 |
| 2026-01-08 | 1256.80 | 1261.20 | 1249.40 | 1252.00 | -0.87% | 11,960 |
| 2026-01-07 | 1256.40 | 1264.20 | 1253.20 | 1263.00 | +0.91% | 12,955 |
| 2026-01-06 | 1244.40 | 1255.80 | 1239.60 | 1251.60 | +0.26% | 8,441 |
| 2026-01-05 | 1241.60 | 1251.00 | 1241.60 | 1248.40 | +1.38% | 8,445 |
| 2026-01-02 | 1244.60 | 1252.00 | 1226.80 | 1231.40 | -1.08% | 15,618 |
| 2025-12-30 | 1243.20 | 1245.00 | 1242.00 | 1244.80 | +0.11% | 4,378 |
| 2025-12-29 | 1245.40 | 1247.00 | 1239.40 | 1243.40 | +0.06% | 13,015 |
| 2025-12-23 | 1239.40 | 1243.40 | 1235.80 | 1242.60 | +0.03% | 5,692 |
| 2025-12-22 | 1245.40 | 1246.80 | 1239.00 | 1242.20 | +0.24% | 4,245 |
| 2025-12-19 | 1231.20 | 1240.00 | 1226.60 | 1239.20 | +0.83% | 16,876 |
| 2025-12-18 | 1211.80 | 1231.60 | 1211.40 | 1229.00 | +1.65% | 9,444 |
| 2025-12-17 | 1232.00 | 1236.60 | 1209.00 | 1209.00 | -0.76% | 7,859 |
| 2025-12-16 | 1214.00 | 1222.40 | 1213.40 | 1218.20 | -0.80% | 9,918 |
| 2025-12-15 | 1234.20 | 1239.40 | 1220.60 | 1228.00 | -0.13% | 9,532 |
| 2025-12-12 | 1253.40 | 1254.40 | 1227.60 | 1229.60 | -1.17% | 10,127 |
| 2025-12-11 | 1249.80 | 1257.20 | 1239.80 | 1244.20 | -1.39% | 10,277 |
| 2025-12-10 | 1265.20 | 1267.00 | 1257.00 | 1261.80 | -0.27% | 8,243 |
| 2025-12-09 | 1264.60 | 1266.00 | 1258.40 | 1265.20 | +0.11% | 9,222 |
| 2025-12-08 | 1267.40 | 1271.00 | 1263.00 | 1263.80 | -0.02% | 6,236 |
| 2025-12-05 | 1263.40 | 1271.00 | 1257.60 | 1264.00 | +0.59% | 6,891 |
| 2025-12-04 | 1259.00 | 1262.80 | 1252.40 | 1256.60 | -0.02% | 6,395 |
| 2025-12-03 | 1261.80 | 1262.40 | 1247.60 | 1256.80 | +0.06% | 8,904 |
| 2025-12-02 | 1249.40 | 1265.60 | 1248.40 | 1256.00 | +0.50% | 10,123 |
| 2025-12-01 | 1246.40 | 1251.40 | 1238.80 | 1249.80 | -0.32% | 9,224 |
| 2025-11-28 | 1252.40 | 1259.00 | 1251.60 | 1253.80 | +0.43% | 8,526 |
| 2025-11-27 | 1249.40 | 1251.40 | 1247.80 | 1248.40 | -0.10% | 3,751 |
| 2025-11-26 | 1245.00 | 1249.60 | 1241.40 | 1249.60 | +1.63% | 6,616 |
| 2025-11-25 | 1236.60 | 1237.00 | 1216.00 | 1229.60 | -0.28% | 9,818 |
| 2025-11-24 | 1214.60 | 1234.60 | 1207.20 | 1233.00 | +2.44% | 10,992 |
| 2025-11-21 | 1196.60 | 1206.00 | 1187.00 | 1203.60 | -2.23% | 12,685 |
| 2025-11-20 | 1248.60 | 1255.00 | 1231.00 | 1231.00 | +0.75% | 12,548 |
| 2025-11-19 | 1213.20 | 1235.60 | 1212.60 | 1221.80 | +0.43% | 8,459 |
| 2025-11-18 | 1218.80 | 1225.40 | 1203.00 | 1216.60 | -1.57% | 10,524 |
| 2025-11-17 | 1246.20 | 1248.80 | 1229.00 | 1236.00 | -0.34% | 9,546 |
| 2025-11-14 | 1227.40 | 1242.00 | 1209.40 | 1240.20 | +0.27% | 12,676 |
| 2025-11-13 | 1262.20 | 1263.00 | 1236.40 | 1236.80 | -1.84% | 6,235 |
| 2025-11-12 | 1270.40 | 1274.40 | 1255.80 | 1260.00 | +0.29% | 6,487 |
| 2025-11-11 | 1267.80 | 1268.20 | 1255.00 | 1256.40 | -0.27% | 6,243 |
| 2025-11-10 | 1257.00 | 1267.80 | 1255.20 | 1259.80 | +3.11% | 9,926 |
| 2025-11-07 | 1254.20 | 1255.00 | 1221.00 | 1221.80 | -2.21% | 13,772 |
| 2025-11-06 | 1270.60 | 1277.60 | 1249.40 | 1249.40 | -2.31% | 9,085 |
| 2025-11-05 | 1264.80 | 1279.20 | 1262.00 | 1279.00 | +0.00% | 7,743 |
| 2025-11-04 | 1275.20 | 1286.20 | 1271.60 | 1279.00 | -0.84% | 11,865 |
| 2025-11-03 | 1287.20 | 1301.60 | 1287.20 | 1289.80 | +0.23% | 11,386 |
| 2025-10-31 | 1292.80 | 1296.60 | 1284.00 | 1286.80 | +0.22% | 6,670 |
| 2025-10-30 | 1290.00 | 1292.00 | 1279.00 | 1284.00 | +0.06% | 20,709 |
| 2025-10-29 | 1289.00 | 1290.00 | 1281.00 | 1283.20 | +0.58% | 7,955 |
| 2025-10-28 | 1269.40 | 1278.80 | 1268.20 | 1275.80 | +0.54% | 10,430 |
| 2025-10-27 | 1265.00 | 1269.40 | 1263.20 | 1269.00 | +1.44% | 11,335 |
| 2025-10-24 | 1244.00 | 1252.20 | 1242.20 | 1251.00 | +1.20% | 8,147 |
| 2025-10-23 | 1234.40 | 1236.20 | 1225.20 | 1236.20 | +0.75% | 7,817 |
| 2025-10-22 | 1241.00 | 1244.00 | 1226.80 | 1227.00 | -1.06% | 4,332 |
| 2025-10-21 | 1237.00 | 1242.40 | 1236.60 | 1240.20 | +0.29% | 5,707 |
| 2025-10-20 | 1226.60 | 1237.00 | 1223.80 | 1236.60 | +2.61% | 5,949 |
| 2025-10-17 | 1193.20 | 1219.00 | 1187.20 | 1205.20 | -1.33% | 9,381 |
| 2025-10-16 | 1223.20 | 1228.20 | 1220.00 | 1221.40 | -0.05% | 10,317 |
| 2025-10-15 | 1218.20 | 1229.80 | 1216.40 | 1222.00 | +0.54% | 8,466 |
| 2025-10-14 | 1213.20 | 1217.20 | 1200.40 | 1215.40 | -0.69% | 7,839 |
| 2025-10-13 | 1217.20 | 1225.20 | 1215.00 | 1223.80 | +0.94% | 13,931 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: May (+8.09%). Peor mes: Mar (-8.02%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-07
Respuestas rápidas
¿Cuál es el último cierre de iShares NASDAQ 100 UCITS ETF USD (SXRV.XETRA)?
1596.40 el 2026-10-07, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de SXRV.XETRA?
Máximo de 1602.60 y mínimo de 1154.60 en las últimas 52 semanas, a 2026-10-07.
¿Cuál es históricamente el mes más fuerte y el más débil de iShares NASDAQ 100 UCITS ETF USD?
Históricamente, el mes más fuerte de SXRV.XETRA ha sido May (media +8.09%) y el más débil Mar (media -8.02%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.