Mercados españoles cerrados

HSBC MSCI USA UCITS ETF (MUS.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
45,44-0,44 (-0,95%)
Al cierre: 09:04AM CEST
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202445,4045,4045,4045,4445,44136
30 abr 202446,0846,0846,0845,8845,88-
29 abr 202446,0346,0346,0346,0346,03-
26 abr 202445,7345,8745,7346,0646,06133
25 abr 202445,3745,3745,3745,1245,12-
24 abr 202445,8545,8545,8545,6945,69-
23 abr 202445,4045,4045,4045,6645,66-
22 abr 202445,1345,2045,1345,0945,092336
19 abr 202445,1045,1045,1045,1345,13-
18 abr 202445,5145,5145,5145,6745,67-
17 abr 202445,7945,7945,7945,6945,69-
16 abr 202445,9045,9045,9045,8845,88-
15 abr 202446,6746,6746,4946,5346,53535
12 abr 202446,9946,9946,9946,7146,71-
11 abr 202446,4046,4046,4046,4646,46-
10 abr 202446,3646,3646,1046,3546,354343
09 abr 202446,2846,3646,2846,0446,0412
08 abr 202446,2846,2846,2846,3546,35-
05 abr 202445,9345,9345,9346,2846,28-
04 abr 202446,5146,5146,5146,5946,59-
03 abr 202446,5646,5646,5646,5746,57-
02 abr 202447,0647,0647,0646,5346,53-
28 mar 202446,8946,8946,8946,9246,92-
27 mar 202446,5846,5846,5846,5646,56-
26 mar 202446,5546,5546,5546,6346,63-
25 mar 202446,6446,6446,6446,5346,53-
22 mar 202446,7246,7246,7246,7146,71-
21 mar 202446,3546,3546,3546,7446,74-
20 mar 202445,9345,9345,9345,9945,99-
19 mar 202445,7245,7245,7245,8145,81-
18 mar 202445,4445,4445,4445,7945,79-
15 mar 202445,6545,6545,6545,2845,28-
14 mar 202445,6945,7245,6945,6345,63350
13 mar 202445,6945,6945,6945,5845,58-
12 mar 202445,3545,5845,3545,5645,56347
11 mar 202445,1245,1245,1245,1345,13-
08 mar 202445,5345,5345,5345,4345,43-
07 mar 202445,0845,0845,0845,4445,44-
06 mar 202445,1745,1745,1745,2945,29-
05 mar 202445,5345,5345,5345,1545,15-
04 mar 202445,6045,6045,6045,5945,59-
01 mar 202445,5245,5245,5245,5945,59-
29 feb 202445,0445,0445,0445,3145,31-
28 feb 202445,1945,1945,0845,1645,16347
27 feb 202445,0345,0345,0345,0345,03-
26 feb 202445,2245,2245,2245,1745,17-
23 feb 202445,2645,2645,2645,3345,33-
22 feb 202444,6044,6044,6045,1345,13-
21 feb 202444,3244,3244,3244,2844,28-
20 feb 202444,7244,7244,7244,3644,36-
19 feb 202444,7844,7844,7844,8644,86-
16 feb 202445,1145,1145,1145,0345,03-
15 feb 202445,0345,0345,0344,8844,88-
14 feb 202444,6944,6944,6944,7144,71-
13 feb 202444,9244,9244,9244,6944,69-
12 feb 202444,8544,8544,8545,1145,11-
09 feb 202444,7144,7144,7144,7944,79-
08 feb 202444,6344,6344,6344,6544,65-
07 feb 202444,2744,2744,2744,6144,61-
06 feb 202444,3144,4744,3144,3244,3268
05 feb 202444,1744,1744,1744,2244,22-
02 feb 202443,6343,6343,6344,1044,10-
01 feb 202443,3843,3843,3843,1343,13-
31 ene 202443,7143,7143,7143,3743,37-
30 ene 202443,7943,7943,7943,7843,78-
29 ene 202443,4543,4543,4543,6043,60-
26 ene 202443,3743,4043,3743,4443,44563
25 ene 202443,1043,1043,1043,4843,48-
24 ene 202443,4743,4743,4743,4843,48-
23 ene 202443,1043,1043,1043,3043,30-
22 ene 202443,1143,1143,1143,1743,17-
19 ene 202442,6042,6742,6042,7242,724
18 ene 202442,1442,1442,1442,4142,41-
17 ene 202442,1942,1942,1942,2642,26-
16 ene 202442,1542,1542,1542,4442,44-
15 ene 202442,1842,1842,1842,1842,18-
12 ene 202442,0842,0842,0842,1842,18-
11 ene 202442,2942,2942,2941,9641,96-
10 ene 202442,1142,1142,1142,0742,07-
09 ene 202441,9941,9941,9942,0842,08-
08 ene 202441,5141,5141,4841,6341,638387
05 ene 202441,4941,4941,4941,5441,54-
04 ene 202441,6941,6941,5641,6941,691900
03 ene 202441,8741,8741,8741,7841,78-
02 ene 202441,9941,9941,8341,8741,8720
29 dic 202341,9242,0041,8341,6941,69632
28 dic 202341,7641,7641,7641,8841,88-
27 dic 202341,8741,8741,8741,6041,60-
22 dic 202341,7341,7341,7241,8741,87120
21 dic 202341,8141,8141,8141,7141,71-
20 dic 202342,1042,1042,1042,1342,13-
19 dic 202342,0242,0242,0242,0142,01-
18 dic 202341,8842,0241,8842,0342,0312.515
15 dic 202341,6941,6941,6941,9141,91-
14 dic 202341,9741,9741,9741,5541,55-
13 dic 202341,6941,6941,6941,6941,69-
12 dic 202341,4241,4241,4241,4841,48-
11 dic 202341,3641,3641,3541,4641,462200
08 dic 202341,0441,0441,0441,2541,25-
07 dic 202340,8140,8140,8140,9640,96-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...