Mercados españoles cerrados

SPDR MSCI ACWI ex-US ETF (CWI)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
28,19-0,16 (-0,58%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202428,2028,2328,1328,1928,1972.600
20 jun 202428,3928,4228,2828,3628,3695.300
18 jun 202428,2428,3928,2428,3528,35105.100
17 jun 202428,0828,2427,9828,2228,22162.100
14 jun 202428,0328,1227,9628,1228,1263.100
13 jun 202428,4928,4928,2028,3128,3192.000
12 jun 202428,7428,7928,5528,5928,5985.000
11 jun 202428,3228,3428,1528,3028,3087.700
10 jun 202428,4028,5828,3328,5728,57116.700
07 jun 202428,6228,6728,4628,4928,49202.600
06 jun 202428,7428,8028,7028,8028,80133.800
05 jun 202428,6228,6928,4828,6928,69156.700
04 jun 202428,4228,4528,2728,4028,4091.300
03 jun 202428,6428,6528,4528,5528,55128.300
03 jun 20240.416 Dividendo
31 may 202428,8128,8828,6128,8728,4597.200
30 may 202428,6328,7828,6328,7028,2985.400
29 may 202428,6728,6728,5528,5628,15243.200
28 may 202429,1429,1428,9329,0228,60106.300
24 may 202428,9329,0728,9129,0228,60124.500
23 may 202429,2129,2128,7628,8228,40187.200
22 may 202429,0629,1028,9128,9928,57155.200
21 may 202429,1829,2429,1529,2128,79289.700
20 may 202429,3029,3729,2729,2928,87408.000
17 may 202429,1929,3129,1529,3128,89156.800
16 may 202429,2529,2629,1629,1728,75374.200
15 may 202429,1229,2529,0529,2428,82893.400
14 may 202428,8929,0028,8828,9728,55598.100
13 may 202428,8628,9028,7828,8128,3984.000
10 may 202428,8228,8628,7428,7528,34155.800
09 may 202428,5128,7128,5128,7128,3095.600
08 may 202428,4028,5228,4028,5228,1161.300
07 may 202428,6128,6328,5128,5628,1590.900
06 may 202428,4928,5728,4928,5528,14145.600
03 may 202428,3928,4028,2228,3727,9693.700
02 may 202427,9728,1627,8428,1227,71184.400
01 may 202427,6527,9727,5827,6627,26175.700
30 abr 202427,9228,0027,6927,7027,30143.800
29 abr 202428,0428,0927,9728,0827,68106.600
26 abr 202427,8327,9527,8327,9227,5295.800
25 abr 202427,4027,7427,3527,7027,3087.500
24 abr 202427,8427,8527,6427,7527,35112.400
23 abr 202427,5627,8227,5627,7827,38148.300
22 abr 202427,2927,5827,2827,5027,10193.500
19 abr 202427,1927,2827,1227,1826,79331.100
18 abr 202427,2727,3827,1627,2126,82131.300
17 abr 202427,3627,3927,1327,2326,84198.900
16 abr 202427,2427,3527,1527,2326,84268.400
15 abr 202427,9127,9227,4727,5227,12163.300
12 abr 202427,8927,9427,6127,6527,25147.000
11 abr 202428,1828,2127,9028,1527,74159.800
10 abr 202428,0928,1727,9828,0727,67136.600
09 abr 202428,4928,5428,3128,4428,03213.400
08 abr 202428,4028,4328,3428,3927,98152.000
05 abr 202428,1428,2928,0628,2327,82184.000
04 abr 202428,5728,5728,1228,1427,73152.400
03 abr 202428,1528,4028,1528,3327,92191.700
02 abr 202428,1828,2428,1528,2127,80234.300
01 abr 202428,3628,4628,2728,3127,90213.600
28 mar 202428,3328,4428,3328,4027,99283.500
27 mar 202428,3228,4128,2628,4128,00107.300
26 mar 202428,3728,4228,2628,2627,8594.600
25 mar 202428,2128,3428,2128,2527,84117.000
22 mar 202428,3328,3628,2628,3027,89102.100
21 mar 202428,4928,5128,4028,4128,00300.900
20 mar 202428,0728,4128,0628,4027,99409.300
19 mar 202428,0228,1427,9628,0727,67305.800
18 mar 202428,1728,1928,0728,0827,68801.500
15 mar 202428,1128,1528,0028,0727,67150.900
14 mar 202428,3528,3528,0228,1227,71298.400
13 mar 202428,2928,3728,2828,3227,91211.600
12 mar 202428,1628,3328,0928,3227,91126.000
11 mar 202428,0628,1027,9828,0827,68226.700
08 mar 202428,3728,4128,1328,1727,76233.300
07 mar 202428,1528,2928,1028,2527,84474.900
06 mar 202427,9728,0527,9127,9727,57241.700
05 mar 202427,7327,8027,5627,6227,22230.200
04 mar 202427,7827,8027,7227,7427,34187.500
01 mar 202427,6727,8427,5727,8027,40484.900
29 feb 202427,5827,6027,3927,5027,10160.200
28 feb 202427,4127,4727,4027,4127,02452.900
27 feb 202427,6027,6627,5927,6327,23231.600
26 feb 202427,6227,6227,5327,5727,17189.400
23 feb 202427,6327,6727,5727,6227,22157.000
22 feb 202427,5127,6327,4927,6027,20268.000
21 feb 202427,2527,3127,1927,3026,91244.700
20 feb 202427,3227,3927,2127,2726,88669.600
16 feb 202427,1527,3027,1227,1826,79190.600
15 feb 202426,9727,1526,9727,1326,74201.800
14 feb 202426,7626,8826,7426,8726,48146.700
13 feb 202426,7126,7426,4526,5626,18341.300
12 feb 202426,9427,1026,9427,0026,61254.700
09 feb 202426,8426,9526,7826,9526,56289.300
08 feb 202426,8626,8626,7626,8426,45327.300
07 feb 202426,8826,9126,8226,8826,49206.900
06 feb 202426,6726,8726,6726,8626,47340.500
05 feb 202426,5526,6426,4426,5926,21257.400
02 feb 202426,7126,7126,5826,6926,31382.300
01 feb 202426,7026,8726,6426,8626,47324.500
31 ene 202426,8226,8926,5726,5926,21354.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...