Mercados españoles cerrados

iShares MSCI ACWI ex U.S. ETF (ACWX)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
54,02+0,65 (+1,22%)
Al cierre: 01:00PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202454,5054,8453,7154,0254,02737.100
02 jul 202453,0653,3953,0353,3753,37880.200
01 jul 202453,3653,5253,1153,2153,211.055.500
28 jun 202453,1353,3252,9453,1353,131.538.000
27 jun 202453,1453,2352,9753,0853,08580.700
26 jun 202452,9353,0952,8352,9852,98876.300
25 jun 202453,2453,3453,1253,2953,29559.500
24 jun 202453,2453,5153,2153,2453,24390.100
21 jun 202452,8952,9752,7952,8952,89505.300
20 jun 202453,1553,3153,0453,2053,20776.900
18 jun 202452,9553,2852,9253,2053,202.674.900
17 jun 202452,6752,9552,4852,9152,911.250.600
14 jun 202452,5952,7352,4052,7352,73574.400
13 jun 202453,4353,4352,8653,0653,06826.000
12 jun 202453,8153,9753,5553,6353,63870.000
11 jun 202453,0753,1352,7953,0353,031.317.700
11 jun 20240.784 Dividendo
10 jun 202454,0954,3953,9454,3353,55349.700
07 jun 202454,5054,5654,1954,2553,47688.900
06 jun 202454,7454,8654,6654,8654,07332.800
05 jun 202454,5354,6554,2454,6453,85344.300
04 jun 202454,1454,1853,8654,1253,34958.700
03 jun 202454,5454,5654,1754,4353,642.153.000
31 may 202454,1054,9353,7154,1553,371.898.400
30 may 202453,8254,0553,7953,9453,161.250.200
29 may 202453,8853,8853,6153,6552,88604.900
28 may 202454,7854,7854,3654,5153,72601.400
24 may 202454,3554,6554,3554,5553,76501.400
23 may 202454,9655,0054,0854,2053,42686.300
22 may 202454,6454,7354,3854,5253,73388.400
21 may 202454,9054,9854,8154,9254,13311.300
20 may 202455,0555,2155,0455,0954,30490.100
17 may 202454,9055,1354,8455,1154,31379.900
16 may 202455,0255,0654,8954,9054,11530.700
15 may 202454,7855,0654,6455,0454,25379.200
14 may 202454,3654,5254,2954,4853,69300.000
13 may 202454,2254,3254,1054,1753,39531.100
10 may 202454,1754,2354,0054,0353,251.828.500
09 may 202453,6253,9653,6253,9553,171.906.600
08 may 202453,4053,6453,3953,6352,862.366.300
07 may 202453,7953,8353,6253,6852,912.470.100
06 may 202453,6453,7453,5353,7252,94877.800
03 may 202453,3953,4653,0853,4052,63832.000
02 may 202452,6353,0252,3852,9252,16976.800
01 may 202452,1252,6351,9252,0351,281.180.100
30 abr 202452,5052,6852,0852,0951,34819.100
29 abr 202452,7152,8852,6452,8252,06728.700
26 abr 202452,4452,5952,3552,5351,77940.300
25 abr 202451,5452,1751,4852,1251,371.734.300
24 abr 202452,4252,4251,9952,1751,421.060.100
23 abr 202451,8552,3151,8352,2651,511.019.300
22 abr 202451,4351,8851,3151,7450,99799.700
19 abr 202451,1251,3251,0251,1650,421.367.700
18 abr 202451,2851,5151,1051,1950,45904.300
17 abr 202451,4951,5051,0051,2050,462.157.200
16 abr 202451,2851,4351,0451,2050,461.237.200
15 abr 202452,5152,5151,6351,7250,972.266.400
12 abr 202452,4252,5251,8851,9751,22926.800
11 abr 202452,9752,9952,4252,9152,15800.100
10 abr 202452,7552,9552,5652,7551,991.795.500
09 abr 202453,6253,7053,2253,4752,701.155.900
08 abr 202453,3953,4653,2853,3552,58837.800
05 abr 202452,8853,2052,7653,1052,331.150.800
04 abr 202453,7153,7452,8852,9452,182.029.700
03 abr 202452,9053,3852,9053,2852,512.278.400
02 abr 202453,0453,1352,9353,0652,291.761.200
01 abr 202453,4153,5353,1453,5352,762.595.300
28 mar 202453,2853,4953,2853,3952,62779.400
27 mar 202453,2353,4253,1553,4252,65904.100
26 mar 202453,3153,3353,1353,1352,36551.600
25 mar 202453,0853,2753,0653,1152,34524.100
22 mar 202453,2653,3253,1253,1552,38564.100
21 mar 202453,5553,5953,3753,3952,622.119.800
20 mar 202452,8253,4352,7753,3852,61751.800
19 mar 202452,7152,9452,5952,8052,04635.900
18 mar 202452,9853,0252,7752,8252,06605.500
15 mar 202452,8652,9552,6752,8052,04816.500
14 mar 202453,2753,2752,7052,9152,151.823.100
13 mar 202453,2053,3453,1753,2452,471.050.500
12 mar 202452,9953,2952,8053,2952,521.094.700
11 mar 202452,7652,8752,6352,8252,061.071.500
08 mar 202453,3153,3852,9052,9952,231.259.100
07 mar 202452,8753,1852,8353,1452,371.228.100
06 mar 202452,5552,7552,4752,5751,81959.500
05 mar 202452,1252,2751,8251,9351,18904.500
04 mar 202452,1352,2352,0952,1351,38837.200
01 mar 202451,9552,3251,8052,2651,511.048.400
29 feb 202451,8351,9251,5151,6850,931.844.400
28 feb 202451,5851,6651,5151,5750,83671.100
27 feb 202451,9352,0451,9051,9851,23503.600
26 feb 202451,9452,0151,8151,8851,13964.500
23 feb 202452,0752,1051,9252,0351,28350.900
22 feb 202451,8052,0051,7551,9651,211.055.100
21 feb 202451,3651,4551,2151,4350,69985.500
20 feb 202451,5251,5651,2751,3850,641.254.200
16 feb 202451,1951,4351,0851,2350,491.442.100
15 feb 202450,7951,1450,7951,1450,401.264.200
14 feb 202450,3450,6350,3450,6149,881.362.000
13 feb 202450,2450,3449,7849,9849,26948.100
12 feb 202450,6451,0550,6450,8950,16893.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...