Mercados españoles cerrados

iShares MSCI ACWI ETF (ACWI)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
107,51+1,12 (+1,05%)
A partir del 01:42PM EDT. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024107,03107,61106,92107,51107,51822.337
25 abr 2024105,38106,55105,11106,39106,392.621.100
24 abr 2024107,05107,13106,27106,72106,722.191.900
23 abr 2024105,94106,90105,90106,78106,782.936.800
22 abr 2024105,05106,06104,78105,60105,602.442.700
19 abr 2024105,08105,39104,29104,54104,543.511.500
18 abr 2024105,52106,04104,99105,19105,191.116.500
17 abr 2024106,28106,31104,99105,34105,342.289.800
16 abr 2024105,91106,29105,43105,73105,732.512.400
15 abr 2024108,26108,29106,08106,29106,295.107.700
12 abr 2024108,09108,41107,03107,33107,333.319.500
11 abr 2024108,70109,24107,90109,01109,011.702.100
10 abr 2024108,28108,80107,94108,37108,377.321.600
09 abr 2024109,93109,97108,77109,62109,621.983.600
08 abr 2024109,54109,69109,32109,46109,461.934.900
05 abr 2024108,55109,57108,40109,23109,234.344.700
04 abr 2024110,45110,45108,31108,38108,382.584.200
03 abr 2024109,04109,76109,02109,48109,482.473.600
02 abr 2024109,05109,26108,87109,22109,221.836.400
01 abr 2024110,24110,38109,63109,87109,871.857.200
28 mar 2024110,10110,35110,06110,13110,13986.300
27 mar 2024109,86110,15109,50110,15110,151.268.500
26 mar 2024109,81109,89109,33109,35109,351.940.300
25 mar 2024109,45109,73109,43109,50109,50871.600
22 mar 2024109,90109,97109,64109,72109,721.712.000
21 mar 2024110,26110,37109,94109,98109,984.229.400
20 mar 2024108,68109,78108,57109,74109,742.954.100
19 mar 2024108,07108,73107,84108,64108,643.858.000
18 mar 2024108,54108,66108,19108,26108,261.913.200
15 mar 2024107,97108,20107,55107,82107,822.241.000
14 mar 2024108,95108,95107,80108,37108,373.938.900
13 mar 2024108,88109,06108,56108,80108,802.082.800
12 mar 2024108,31109,00107,77108,94108,942.195.700
11 mar 2024107,70107,96107,35107,85107,851.490.700
08 mar 2024108,82109,22107,90108,07108,073.063.100
07 mar 2024108,14108,75107,99108,60108,602.188.000
06 mar 2024107,64107,91107,23107,48107,482.515.400
05 mar 2024107,20107,37106,24106,65106,653.913.600
04 mar 2024107,53107,83107,44107,52107,523.548.200
01 mar 2024106,92107,75106,74107,68107,683.603.700
29 feb 2024106,73106,85106,10106,65106,654.878.200
28 feb 2024106,21106,39106,09106,24106,244.609.100
27 feb 2024106,53106,72106,35106,69106,695.568.300
26 feb 2024106,76106,86106,40106,48106,482.002.300
23 feb 2024106,95107,11106,59106,77106,771.867.900
22 feb 2024106,08106,88106,03106,73106,734.529.700
21 feb 2024104,65104,94104,29104,92104,924.078.000
20 feb 2024105,16105,25104,48104,89104,893.328.500
16 feb 2024105,47105,76104,96105,19105,192.704.600
15 feb 2024104,84105,47104,81105,45105,453.224.900
14 feb 2024104,16104,68103,84104,61104,612.691.600
13 feb 2024103,69103,93102,90103,47103,473.387.200
12 feb 2024104,95105,56104,95105,14105,143.071.700
09 feb 2024104,58105,07104,50105,01105,013.663.800
08 feb 2024104,43104,51104,21104,45104,454.335.400
07 feb 2024104,12104,56104,06104,47104,472.348.400
06 feb 2024103,63103,94103,49103,94103,945.034.200
05 feb 2024103,47103,62102,82103,34103,343.258.400
02 feb 2024103,12103,99102,97103,74103,745.939.800
01 feb 2024102,39103,32102,24103,32103,3211.843.600
31 ene 2024103,10103,31102,03102,05102,057.041.000
30 ene 2024103,30103,50103,16103,39103,392.354.400
29 ene 2024102,90103,61102,77103,56103,565.161.200
26 ene 2024102,90103,13102,70102,88102,884.609.900
25 ene 2024102,76102,80102,30102,79102,794.227.600
24 ene 2024102,95103,07102,32102,38102,385.796.800
23 ene 2024101,82102,07101,59102,04102,0412.402.400
22 ene 2024101,87102,15101,68101,83101,8317.480.900
19 ene 2024100,81101,69100,56101,67101,673.887.700
18 ene 2024100,15100,7299,89100,66100,665.332.200
17 ene 202499,5999,8399,2699,7999,7913.827.200
16 ene 2024100,79100,98100,23100,56100,565.238.500
12 ene 2024101,72101,97101,27101,45101,453.336.100
11 ene 2024101,47101,63100,41101,24101,245.916.000
10 ene 2024100,92101,44100,83101,29101,297.878.600
09 ene 2024100,48101,03100,41100,82100,824.043.600
08 ene 2024100,11101,29100,08101,28101,287.516.600
05 ene 202499,97100,7399,86100,08100,083.524.100
04 ene 202499,98100,6299,9299,9999,992.677.000
03 ene 2024100,27100,5499,94100,10100,103.666.800
02 ene 2024101,01101,23100,59100,90100,904.067.100
29 dic 2023101,97102,15101,48101,77101,773.341.500
28 dic 2023102,13102,28101,91101,96101,963.909.100
27 dic 2023101,72102,03101,60101,96101,963.906.000
26 dic 2023101,40101,84101,30101,67101,673.021.300
22 dic 2023101,15101,47100,80101,18101,183.520.000
21 dic 2023100,60101,07100,27101,03101,034.268.500
20 dic 2023101,03101,3599,7699,7899,788.277.200
20 dic 20230.962 Dividendo
19 dic 2023101,74102,17101,67102,15101,198.803.800
18 dic 2023101,34101,56101,16101,42100,462.490.300
15 dic 2023101,25101,40100,89100,97100,022.759.200
14 dic 2023101,33101,69100,89101,40100,453.648.600
13 dic 202399,47100,8099,18100,7599,806.968.900
12 dic 202398,9599,4198,6999,3898,443.356.200
11 dic 202398,5399,1298,4799,0698,134.661.300
08 dic 202398,1398,8298,1398,7197,782.459.800
07 dic 202398,1498,5197,9298,3997,462.923.200
06 dic 202398,6098,6097,7097,7696,843.211.000
05 dic 202397,8098,1897,6697,9597,032.374.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...