Mercados españoles abiertos en 2 hrs 39 min
S&P 500
5.307,01 -14,40 (-0,27%) Nasdaq
16.801,54 -31,08 (-0,18%) NIKKEI 225
39.108,77 +491,67 (+1,27%) Dólar/Euro
1,0833 +0,0006 (+0,05%) Petróleo Brent
81,52 -0,38 (-0,46%) Bitcoin EUR
64.097,22 -403,31 (-0,63%)
HSBC MSCI EM Latin America UCITS ETF (HMLA.PA)
Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:02PM CEST
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | - | - | - | - | - | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | - | - | - | - | - | - |
| 15 may 2024 | - | - | - | - | - | - |
| 14 may 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,69 | - |
| 13 may 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,69 | - |
| 10 may 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,69 | - |
| 09 may 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,69 | - |
| 08 may 2024 | 22,85 | 22,85 | 22,54 | 22,69 | 22,69 | 959 |
| 07 may 2024 | 22,67 | 22,78 | 22,67 | 22,80 | 22,80 | 220 |
| 06 may 2024 | 22,95 | 22,95 | 22,69 | 22,75 | 22,75 | 248 |
| 03 may 2024 | 22,45 | 22,45 | 22,45 | 22,56 | 22,56 | - |
| 02 may 2024 | 22,26 | 22,26 | 22,26 | 22,49 | 22,49 | - |
| 30 abr 2024 | 22,55 | 22,55 | 22,55 | 22,27 | 22,27 | - |
| 29 abr 2024 | 22,48 | 22,52 | 22,48 | 22,51 | 22,51 | 130 |
| 26 abr 2024 | 22,00 | 22,31 | 21,99 | 22,33 | 22,33 | 530 |
| 25 abr 2024 | 21,86 | 21,86 | 21,86 | 21,87 | 21,87 | - |
| 24 abr 2024 | 22,34 | 22,43 | 22,13 | 22,17 | 22,17 | 4177 |
| 23 abr 2024 | 22,34 | 22,34 | 22,13 | 22,18 | 22,18 | 780 |
| 22 abr 2024 | 22,15 | 22,20 | 22,15 | 22,22 | 22,22 | 36 |
| 19 abr 2024 | 21,81 | 21,81 | 21,81 | 22,05 | 22,05 | - |
| 18 abr 2024 | 21,98 | 21,98 | 21,85 | 21,87 | 21,87 | 4280 |
| 17 abr 2024 | 21,95 | 22,08 | 21,90 | 21,90 | 21,90 | 33.074 |
| 16 abr 2024 | 22,37 | 22,37 | 22,37 | 22,03 | 22,03 | - |
| 15 abr 2024 | 22,91 | 22,91 | 22,81 | 22,66 | 22,66 | 12 |
| 12 abr 2024 | 23,08 | 23,08 | 23,08 | 22,92 | 22,92 | - |
| 11 abr 2024 | 23,09 | 23,11 | 23,09 | 23,02 | 23,02 | 130 |
| 10 abr 2024 | 23,67 | 23,67 | 23,17 | 23,06 | 23,06 | 7235 |
| 09 abr 2024 | 23,56 | 23,56 | 23,56 | 23,63 | 23,63 | - |
| 08 abr 2024 | 23,12 | 23,31 | 23,12 | 23,40 | 23,40 | 385 |
| 05 abr 2024 | 23,14 | 23,14 | 23,14 | 23,12 | 23,12 | - |
| 04 abr 2024 | 23,14 | 23,55 | 23,14 | 23,55 | 23,55 | 1382 |
| 03 abr 2024 | 23,04 | 23,04 | 23,04 | 23,03 | 23,03 | 435 |
| 02 abr 2024 | 23,25 | 23,25 | 23,15 | 23,18 | 23,18 | 691 |
| 28 mar 2024 | 23,25 | 23,38 | 23,25 | 23,33 | 23,33 | 779 |
| 27 mar 2024 | 23,09 | 23,09 | 23,09 | 23,18 | 23,18 | - |
| 26 mar 2024 | 23,03 | 23,03 | 22,93 | 22,93 | 22,93 | 114 |
| 25 mar 2024 | 23,00 | 23,01 | 23,00 | 23,01 | 23,01 | 10.305 |
| 22 mar 2024 | 23,05 | 23,06 | 23,05 | 23,04 | 23,04 | 24 |
| 21 mar 2024 | 23,21 | 23,21 | 23,11 | 23,11 | 23,11 | 2915 |
| 20 mar 2024 | 22,64 | 22,64 | 22,64 | 22,90 | 22,90 | - |
| 19 mar 2024 | 22,68 | 22,75 | 22,68 | 22,72 | 22,72 | 578 |
| 18 mar 2024 | 22,87 | 22,87 | 22,87 | 22,69 | 22,69 | - |
| 15 mar 2024 | 22,72 | 22,72 | 22,72 | 22,80 | 22,80 | - |
| 14 mar 2024 | 22,85 | 23,02 | 22,78 | 23,02 | 23,02 | 459 |
| 13 mar 2024 | 22,68 | 22,68 | 22,64 | 22,79 | 22,79 | 48 |
| 12 mar 2024 | 22,51 | 22,51 | 22,51 | 22,58 | 22,58 | - |
| 11 mar 2024 | 22,48 | 22,49 | 22,48 | 22,45 | 22,45 | 3600 |
| 08 mar 2024 | 22,82 | 22,82 | 22,82 | 22,82 | 22,82 | - |
| 07 mar 2024 | 22,80 | 22,80 | 22,80 | 22,82 | 22,82 | - |
| 06 mar 2024 | 22,90 | 22,91 | 22,85 | 22,89 | 22,89 | 730 |
| 05 mar 2024 | 22,86 | 22,86 | 22,86 | 22,87 | 22,87 | - |
| 04 mar 2024 | 23,01 | 23,01 | 22,95 | 22,98 | 22,98 | 627 |
| 01 mar 2024 | 22,97 | 23,09 | 22,97 | 23,17 | 23,17 | 130 |
| 29 feb 2024 | 23,00 | 23,09 | 22,95 | 22,97 | 22,97 | 20 |
| 28 feb 2024 | 23,49 | 23,49 | 23,49 | 23,21 | 23,21 | - |
| 27 feb 2024 | 23,17 | 23,17 | 23,17 | 23,38 | 23,38 | - |
| 26 feb 2024 | 23,14 | 23,15 | 23,14 | 23,00 | 23,00 | 51 |
| 23 feb 2024 | 23,38 | 23,42 | 23,11 | 23,06 | 23,06 | 160 |
| 22 feb 2024 | 23,58 | 23,58 | 23,58 | 23,38 | 23,38 | - |
| 21 feb 2024 | 23,58 | 23,58 | 23,58 | 23,47 | 23,47 | - |
| 20 feb 2024 | 23,44 | 23,44 | 23,44 | 23,40 | 23,40 | 1353 |
| 19 feb 2024 | 23,40 | 23,46 | 23,40 | 23,46 | 23,46 | 2992 |
| 16 feb 2024 | 23,34 | 23,34 | 23,34 | 23,36 | 23,36 | - |
| 15 feb 2024 | 23,23 | 23,23 | 23,23 | 23,17 | 23,17 | - |
| 14 feb 2024 | 22,99 | 22,99 | 22,99 | 23,20 | 23,20 | - |
| 13 feb 2024 | 23,39 | 23,39 | 23,39 | 22,93 | 22,93 | - |
| 12 feb 2024 | 23,28 | 23,28 | 23,28 | 23,42 | 23,42 | 5 |
| 09 feb 2024 | 23,25 | 23,25 | 23,07 | 23,14 | 23,14 | 65 |
| 08 feb 2024 | 23,56 | 23,56 | 23,56 | 23,25 | 23,25 | - |
| 07 feb 2024 | 23,73 | 23,73 | 23,73 | 23,55 | 23,55 | - |
| 06 feb 2024 | 23,41 | 23,41 | 23,41 | 23,71 | 23,71 | - |
| 05 feb 2024 | 23,11 | 23,13 | 22,97 | 23,04 | 23,04 | 346 |
| 02 feb 2024 | 23,28 | 23,28 | 23,28 | 23,07 | 23,07 | - |
| 01 feb 2024 | 23,08 | 23,13 | 23,07 | 23,13 | 23,13 | 302 |
| 31 ene 2024 | 23,11 | 23,16 | 23,11 | 23,18 | 23,18 | 4 |
| 30 ene 2024 | 23,12 | 23,12 | 23,12 | 22,88 | 22,88 | - |
| 29 ene 2024 | 23,26 | 23,27 | 23,20 | 23,12 | 23,12 | 415 |
| 26 ene 2024 | 22,94 | 22,94 | 22,94 | 23,09 | 23,09 | - |
| 25 ene 2024 | 22,75 | 23,03 | 22,75 | 22,92 | 22,92 | 8688 |
| 24 ene 2024 | 22,88 | 22,88 | 22,88 | 22,92 | 22,92 | - |
| 23 ene 2024 | 22,43 | 22,43 | 22,43 | 22,57 | 22,57 | - |
| 22 ene 2024 | 22,77 | 22,77 | 22,65 | 22,49 | 22,49 | 130 |
| 19 ene 2024 | 22,64 | 22,65 | 22,64 | 22,58 | 22,58 | 327 |
| 18 ene 2024 | 22,75 | 22,88 | 22,75 | 22,63 | 22,63 | 257 |
| 17 ene 2024 | 23,00 | 23,19 | 23,00 | 23,19 | 23,19 | 401 |
| 16 ene 2024 | 23,57 | 23,57 | 23,57 | 23,34 | 23,34 | - |
| 15 ene 2024 | 23,63 | 23,63 | 23,63 | 23,59 | 23,59 | 535 |
| 12 ene 2024 | 23,53 | 23,53 | 23,53 | 23,70 | 23,70 | 35 |
| 11 ene 2024 | 23,48 | 23,48 | 23,48 | 23,42 | 23,42 | - |
| 10 ene 2024 | 23,50 | 23,50 | 23,42 | 23,42 | 23,42 | 556 |
| 09 ene 2024 | 23,85 | 23,85 | 23,53 | 23,58 | 23,58 | 145 |
| 08 ene 2024 | 23,80 | 23,80 | 23,73 | 23,78 | 23,78 | 130 |
| 05 ene 2024 | 23,55 | 23,74 | 23,55 | 23,80 | 23,80 | 551 |
| 04 ene 2024 | 23,82 | 23,82 | 23,65 | 23,63 | 23,63 | 130 |
| 03 ene 2024 | 23,79 | 23,84 | 23,70 | 23,85 | 23,85 | 60 |
| 02 ene 2024 | 24,09 | 24,18 | 24,09 | 23,91 | 23,91 | 71 |
| 29 dic 2023 | 24,06 | 24,15 | 24,02 | 24,02 | 24,02 | 30 |
| 28 dic 2023 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.