Mercados españoles cerrados

iShares Asia 50 ETF (AIA)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
58,11-0,80 (-1,36%)
Al cierre: 04:00PM EDT
58,11 0,00 (0,00%)
Después del cierre: 04:05PM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202458,3458,5958,0258,1158,1133.267
18 abr 202459,1259,3358,8958,9158,9133.500
17 abr 202459,1759,1958,6058,6158,6147.700
16 abr 202458,7259,0558,5658,7058,7037.300
15 abr 202460,4960,5859,5459,5659,5633.000
12 abr 202460,8660,8660,1360,1460,1427.500
11 abr 202462,1562,1861,6262,1662,1610.900
10 abr 202461,6161,6161,0061,2461,2460.900
09 abr 202462,1362,4161,8862,3262,3217.800
08 abr 202461,5761,8261,5561,5561,5543.700
05 abr 202461,0561,5060,9761,3661,368900
04 abr 202462,3262,5061,2661,2661,2625.200
03 abr 202461,0961,8361,0961,6261,6229.900
02 abr 202461,6661,9861,6661,7661,7679.600
01 abr 202461,0761,7561,0061,3861,3887.200
28 mar 202460,7061,0060,7060,7160,7151.900
27 mar 202460,7160,7160,4060,6560,65673.800
26 mar 202460,8960,9160,5760,5760,576100
25 mar 202460,2760,5660,2760,4860,4820.200
22 mar 202460,4260,5860,3460,4160,4113.700
21 mar 202461,1161,3060,7060,8360,83103.800
20 mar 202459,6960,4759,6960,4760,4729.000
19 mar 202459,3359,6959,1659,5759,5727.400
18 mar 202460,1660,2059,7459,7659,7622.000
15 mar 202459,7959,9159,6259,6259,6223.500
14 mar 202461,0261,0460,2060,3760,3714.200
13 mar 202461,3061,4361,1061,1061,1042.800
12 mar 202460,8461,1960,6061,1961,1912.700
11 mar 202459,7660,0759,6759,7059,7020.400
08 mar 202460,0160,3059,4259,6559,6530.300
07 mar 202459,0959,6058,9459,6059,609700
06 mar 202458,6459,0758,6458,8958,8910.900
05 mar 202457,8157,9957,3357,5557,55114.100
04 mar 202458,6958,7058,3358,4158,4122.800
01 mar 202457,5458,1957,5357,9657,9631.800
29 feb 202457,6057,6057,2157,2257,2225.400
28 feb 202457,7857,7857,2257,2357,2320.200
27 feb 202458,4258,4258,1858,1858,1818.400
26 feb 202458,2058,4058,1458,1758,1724.800
23 feb 202458,4458,5258,3258,4358,4317.100
22 feb 202458,2258,5358,1058,3658,3633.800
21 feb 202457,4557,6757,3657,5657,5630.200
20 feb 202457,3457,3456,9757,1057,1029.700
16 feb 202457,3857,6457,3457,3457,3411.900
15 feb 202457,2157,4957,2157,3857,3859.500
14 feb 202457,0357,3756,8757,3757,37170.200
13 feb 202456,7557,0756,0056,3456,3426.300
12 feb 202457,2258,1757,2257,7057,70145.500
09 feb 202456,7657,2256,5157,0357,0331.400
08 feb 202456,5056,7256,1956,5656,5660.700
07 feb 202456,3556,8056,2556,7656,7666.400
06 feb 202456,2456,7556,0556,7556,7546.200
05 feb 202454,7655,3854,7655,2255,2264.500
02 feb 202454,8254,9554,5354,7354,73121.900
01 feb 202454,6454,8854,4854,8254,8243.600
31 ene 202454,3354,9054,2754,3054,3072.200
30 ene 202454,9055,1054,8354,9654,9689.500
29 ene 202455,8555,8555,2655,6655,6628.400
26 ene 202455,6355,9755,6355,8455,8427.700
25 ene 202456,0056,1355,5655,7655,7644.000
24 ene 202455,8355,9355,4755,6855,68192.100
23 ene 202454,6455,0454,6155,0355,03121.200
22 ene 202453,5053,8453,4053,7253,72134.900
19 ene 202453,7554,4553,5054,3954,3929.700
18 ene 202453,4253,5553,1853,5553,5529.800
17 ene 202452,1352,4552,0252,4252,4232.300
16 ene 202453,7853,7853,2953,3553,3560.400
12 ene 202455,2555,5655,0155,1155,1148.600
11 ene 202455,0955,2754,6055,0555,0586.600
10 ene 202454,6854,7554,5154,7154,7141.300
09 ene 202455,0855,0954,8155,0255,0253.500
08 ene 202455,3656,2155,3656,2156,2130.200
05 ene 202455,9656,3755,8655,9255,9225.200
04 ene 202456,2756,3156,0156,1056,1023.300
03 ene 202456,1056,7556,1056,7156,7131.000
02 ene 202457,0957,1056,6656,8256,8232.400
29 dic 202357,8658,1957,7857,9757,9715.400
28 dic 202358,0058,2157,8558,0058,0049.500
27 dic 202357,0857,2556,8957,1957,1957.700
26 dic 202356,7756,9656,5856,7956,7924.400
22 dic 202355,8856,3455,8856,2056,2036.100
21 dic 202356,7356,9156,4256,8756,8736.200
20 dic 202356,3856,5555,5755,7155,7122.800
20 dic 20230.992 Dividendo
19 dic 202357,1857,7057,1857,5356,5417.200
18 dic 202357,1257,2556,8157,0556,0724.700
15 dic 202357,4157,6657,0857,1656,1712.800
14 dic 202356,9157,5056,9057,4856,4931.700
13 dic 202355,8856,7655,3956,7655,78136.200
12 dic 202355,9956,2255,8656,2055,2322.000
11 dic 202355,5856,1655,5856,0655,0933.300
08 dic 202355,7055,9555,6155,7754,8128.700
07 dic 202355,5955,9655,5955,9655,0015.900
06 dic 202355,9656,0055,4855,5554,5926.800
05 dic 202355,3555,6855,3155,5954,6346.700
04 dic 202356,4156,6556,2156,3055,3351.500
01 dic 202356,7157,4756,6957,4556,4624.600
30 nov 202357,6557,6557,2757,4056,4128.400
29 nov 202357,7758,0657,6257,6556,6676.900
28 nov 202358,0858,2357,8858,1457,1425.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...