Mercados españoles abiertos en 6 hrs 21 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.332,52 +130,15 (+0,34%) Dólar/Euro
1,0748 -0,0003 (-0,03%) Petróleo Brent
83,82 +0,24 (+0,29%) Bitcoin EUR
57.069,88 -1.246,55 (-2,14%)
iShares Asia/Pacific Dividend ETF (DVYA)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 02:03PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 36,97 | 37,01 | 36,92 | 37,00 | 37,00 | 4381 |
| 07 may 2024 | 37,34 | 37,48 | 37,34 | 37,40 | 37,40 | 5900 |
| 06 may 2024 | 37,18 | 37,36 | 37,18 | 37,31 | 37,31 | 6100 |
| 03 may 2024 | 37,14 | 37,15 | 36,99 | 37,15 | 37,15 | 2500 |
| 02 may 2024 | 36,56 | 36,88 | 36,50 | 36,88 | 36,88 | 3100 |
| 01 may 2024 | 36,07 | 36,45 | 36,04 | 36,13 | 36,13 | 2200 |
| 30 abr 2024 | 36,58 | 36,58 | 36,17 | 36,17 | 36,17 | 1600 |
| 29 abr 2024 | 36,50 | 36,68 | 36,50 | 36,68 | 36,68 | 1400 |
| 26 abr 2024 | 36,30 | 36,44 | 36,30 | 36,41 | 36,41 | 500 |
| 25 abr 2024 | 35,89 | 36,17 | 35,89 | 36,17 | 36,17 | 1400 |
| 24 abr 2024 | 36,14 | 36,31 | 36,14 | 36,24 | 36,24 | 1300 |
| 23 abr 2024 | 35,96 | 36,19 | 35,84 | 36,19 | 36,19 | 3200 |
| 22 abr 2024 | 35,74 | 35,93 | 35,74 | 35,89 | 35,89 | 3500 |
| 19 abr 2024 | 35,27 | 35,55 | 35,27 | 35,46 | 35,46 | 1900 |
| 18 abr 2024 | 35,44 | 35,54 | 35,35 | 35,36 | 35,36 | 1100 |
| 17 abr 2024 | 35,64 | 35,64 | 35,31 | 35,43 | 35,43 | 3100 |
| 16 abr 2024 | 35,05 | 35,14 | 35,04 | 35,04 | 35,04 | 900 |
| 15 abr 2024 | 36,04 | 36,04 | 35,66 | 35,66 | 35,66 | 1800 |
| 12 abr 2024 | 36,10 | 36,10 | 35,77 | 35,78 | 35,78 | 4200 |
| 11 abr 2024 | 36,48 | 36,48 | 36,18 | 36,38 | 36,38 | 5200 |
| 10 abr 2024 | 36,45 | 36,45 | 36,32 | 36,38 | 36,38 | 1700 |
| 09 abr 2024 | 36,82 | 36,98 | 36,77 | 36,89 | 36,89 | 3700 |
| 08 abr 2024 | 36,46 | 36,61 | 36,45 | 36,61 | 36,61 | 2200 |
| 05 abr 2024 | 36,31 | 36,38 | 36,20 | 36,37 | 36,37 | 2000 |
| 04 abr 2024 | 36,82 | 36,82 | 36,27 | 36,27 | 36,27 | 3700 |
| 03 abr 2024 | 36,06 | 36,54 | 36,06 | 36,48 | 36,48 | 3800 |
| 02 abr 2024 | 36,18 | 36,46 | 36,18 | 36,44 | 36,44 | 1700 |
| 01 abr 2024 | 36,19 | 36,30 | 36,09 | 36,19 | 36,19 | 2400 |
| 28 mar 2024 | 36,26 | 36,26 | 36,21 | 36,21 | 36,21 | 2400 |
| 27 mar 2024 | 36,11 | 36,29 | 36,11 | 36,29 | 36,29 | 1200 |
| 26 mar 2024 | 36,13 | 36,15 | 36,06 | 36,06 | 36,06 | 1700 |
| 25 mar 2024 | 36,01 | 36,20 | 36,01 | 36,05 | 36,05 | 4200 |
| 22 mar 2024 | 36,17 | 36,17 | 36,05 | 36,08 | 36,08 | 4600 |
| 21 mar 2024 | 36,62 | 36,62 | 36,41 | 36,45 | 36,45 | 5300 |
| 21 mar 2024 | 0.286 Dividendo | |||||
| 20 mar 2024 | 36,29 | 36,72 | 36,27 | 36,72 | 36,43 | 1500 |
| 19 mar 2024 | 36,20 | 36,40 | 36,20 | 36,40 | 36,12 | 12.300 |
| 18 mar 2024 | 36,32 | 36,32 | 36,13 | 36,13 | 35,85 | 12.200 |
| 15 mar 2024 | 36,42 | 36,42 | 36,34 | 36,35 | 36,07 | 6000 |
| 14 mar 2024 | 36,48 | 36,48 | 36,20 | 36,27 | 35,99 | 3900 |
| 13 mar 2024 | 36,56 | 36,67 | 36,53 | 36,58 | 36,30 | 12.800 |
| 12 mar 2024 | 36,50 | 36,50 | 36,45 | 36,50 | 36,22 | 2000 |
| 11 mar 2024 | 36,24 | 36,32 | 36,24 | 36,32 | 36,04 | 900 |
| 08 mar 2024 | 36,93 | 37,00 | 36,73 | 36,82 | 36,53 | 15.600 |
| 07 mar 2024 | 36,81 | 36,96 | 36,81 | 36,91 | 36,62 | 3600 |
| 06 mar 2024 | 36,56 | 36,67 | 36,56 | 36,67 | 36,38 | 1900 |
| 05 mar 2024 | 35,98 | 36,17 | 35,98 | 36,00 | 35,72 | 6900 |
| 04 mar 2024 | 36,15 | 36,19 | 35,93 | 35,94 | 35,66 | 38.600 |
| 01 mar 2024 | 36,38 | 36,48 | 36,38 | 36,48 | 36,20 | 2100 |
| 29 feb 2024 | 36,32 | 36,32 | 36,11 | 36,22 | 35,94 | 1200 |
| 28 feb 2024 | 36,05 | 36,08 | 36,03 | 36,06 | 35,78 | 900 |
| 27 feb 2024 | 36,23 | 36,35 | 36,23 | 36,32 | 36,04 | 9000 |
| 26 feb 2024 | 36,37 | 36,37 | 36,23 | 36,33 | 36,05 | 6600 |
| 23 feb 2024 | 36,66 | 36,72 | 36,63 | 36,63 | 36,34 | 1600 |
| 22 feb 2024 | 36,56 | 36,63 | 36,51 | 36,63 | 36,34 | 1800 |
| 21 feb 2024 | 36,54 | 36,54 | 36,43 | 36,49 | 36,21 | 2500 |
| 20 feb 2024 | 36,35 | 36,40 | 36,25 | 36,32 | 36,04 | 4200 |
| 16 feb 2024 | 36,06 | 36,29 | 36,06 | 36,23 | 35,95 | 1200 |
| 15 feb 2024 | 35,89 | 36,19 | 35,89 | 36,16 | 35,88 | 5800 |
| 14 feb 2024 | 35,65 | 35,76 | 35,61 | 35,76 | 35,48 | 2300 |
| 13 feb 2024 | 35,61 | 35,61 | 35,29 | 35,29 | 35,02 | 11.000 |
| 12 feb 2024 | 35,79 | 35,82 | 35,75 | 35,77 | 35,49 | 3200 |
| 09 feb 2024 | 35,24 | 35,47 | 35,19 | 35,46 | 35,18 | 2400 |
| 08 feb 2024 | 35,48 | 35,48 | 35,24 | 35,40 | 35,12 | 7600 |
| 07 feb 2024 | 35,87 | 35,87 | 35,72 | 35,81 | 35,53 | 2900 |
| 06 feb 2024 | 35,49 | 35,72 | 35,49 | 35,72 | 35,44 | 3300 |
| 05 feb 2024 | 35,14 | 35,15 | 35,00 | 35,14 | 34,87 | 5200 |
| 02 feb 2024 | 35,50 | 35,54 | 35,41 | 35,48 | 35,20 | 7500 |
| 01 feb 2024 | 35,72 | 35,83 | 35,67 | 35,80 | 35,52 | 5400 |
| 31 ene 2024 | 35,82 | 35,82 | 35,51 | 35,51 | 35,23 | 2000 |
| 30 ene 2024 | 35,57 | 35,77 | 35,57 | 35,77 | 35,49 | 3900 |
| 29 ene 2024 | 35,73 | 35,95 | 35,71 | 35,92 | 35,64 | 3100 |
| 26 ene 2024 | 35,76 | 35,76 | 35,69 | 35,69 | 35,41 | 1300 |
| 25 ene 2024 | 35,63 | 35,78 | 35,63 | 35,78 | 35,50 | 2000 |
| 24 ene 2024 | 35,74 | 35,74 | 35,52 | 35,53 | 35,25 | 4200 |
| 23 ene 2024 | 35,13 | 35,32 | 35,13 | 35,29 | 35,02 | 1800 |
| 22 ene 2024 | 35,26 | 35,27 | 35,20 | 35,21 | 34,94 | 1700 |
| 19 ene 2024 | 35,07 | 35,26 | 35,00 | 35,26 | 34,99 | 3300 |
| 18 ene 2024 | 35,10 | 35,23 | 35,10 | 35,22 | 34,95 | 11.100 |
| 17 ene 2024 | 34,80 | 34,93 | 34,80 | 34,93 | 34,66 | 1700 |
| 16 ene 2024 | 35,80 | 35,80 | 35,44 | 35,44 | 35,16 | 9000 |
| 12 ene 2024 | 35,81 | 35,96 | 35,75 | 35,79 | 35,51 | 11.500 |
| 11 ene 2024 | 35,43 | 35,59 | 35,28 | 35,59 | 35,31 | 7300 |
| 10 ene 2024 | 35,58 | 35,58 | 35,50 | 35,52 | 35,24 | 3700 |
| 09 ene 2024 | 35,47 | 35,50 | 35,42 | 35,45 | 35,17 | 3200 |
| 08 ene 2024 | 35,35 | 35,65 | 35,33 | 35,65 | 35,37 | 2500 |
| 05 ene 2024 | 35,69 | 35,85 | 35,58 | 35,61 | 35,33 | 7100 |
| 04 ene 2024 | 35,52 | 35,72 | 35,52 | 35,56 | 35,28 | 2100 |
| 03 ene 2024 | 35,20 | 35,40 | 35,20 | 35,34 | 35,06 | 11.200 |
| 02 ene 2024 | 35,68 | 35,77 | 35,51 | 35,51 | 35,23 | 4700 |
| 29 dic 2023 | 35,85 | 35,86 | 35,72 | 35,76 | 35,48 | 4600 |
| 28 dic 2023 | 36,00 | 36,00 | 35,81 | 35,83 | 35,55 | 9700 |
| 27 dic 2023 | 35,85 | 35,87 | 35,69 | 35,80 | 35,52 | 13.300 |
| 26 dic 2023 | 35,46 | 35,53 | 35,46 | 35,53 | 35,25 | 4500 |
| 22 dic 2023 | 35,61 | 35,66 | 35,53 | 35,63 | 35,35 | 5700 |
| 21 dic 2023 | 35,31 | 35,33 | 35,14 | 35,33 | 35,05 | 5200 |
| 20 dic 2023 | 35,00 | 35,01 | 34,54 | 34,54 | 34,27 | 2900 |
| 20 dic 2023 | 0.602 Dividendo | |||||
| 19 dic 2023 | 35,50 | 35,53 | 35,41 | 35,49 | 34,62 | 5800 |
| 18 dic 2023 | 35,22 | 35,22 | 35,11 | 35,13 | 34,27 | 10.900 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.