Mercados españoles abiertos en 6 hrs 55 min

iShares MSCI China Small-Cap ETF (ECNS)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
22,91-0,16 (-0,70%)
Al cierre: 02:21PM EDT
Intervalo de fechas:
21 abr 2023 - 21 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202422,8222,9422,8222,9122,913700
18 abr 202423,0323,1022,9723,0823,085400
17 abr 202423,0623,0622,8922,8922,894000
16 abr 202423,0623,0622,7622,7622,7659.000
15 abr 202423,4423,5223,1623,2023,2019.800
12 abr 202423,8323,8323,3323,4223,429100
11 abr 202424,0124,1223,9824,0524,054100
10 abr 202423,9323,9323,7423,8823,8812.000
09 abr 202424,0724,2424,0724,2424,2413.600
08 abr 202423,7423,9023,6923,6923,6916.800
05 abr 202424,0024,0023,3423,5423,5410.000
04 abr 202424,2824,2824,0324,0324,031300
03 abr 202423,9124,0723,9124,0624,066500
02 abr 202423,9024,0723,9024,0524,059200
01 abr 202424,1724,3424,0724,1924,199200
28 mar 202423,8623,9723,8623,9123,918100
27 mar 202423,5423,7023,5423,6923,6912.300
26 mar 202423,9123,9123,6023,6023,6016.600
25 mar 202424,1324,1323,9124,0624,0613.400
22 mar 202424,2024,2624,1524,2124,2123.400
21 mar 202424,6624,6624,5324,5324,5311.600
20 mar 202424,3924,7424,3924,7424,746900
19 mar 202424,4224,4724,2224,4624,465600
18 mar 202424,6224,6624,5724,6324,639800
15 mar 202424,4224,5024,3324,3824,384400
14 mar 202424,5924,5924,1824,3624,3618.600
13 mar 202424,8124,8324,7624,7924,7910.500
12 mar 202424,4124,6324,3424,5324,5321.000
11 mar 202423,9424,3023,9424,1924,1923.400
08 mar 202423,5623,6323,5523,6123,617100
07 mar 202423,3623,3623,2023,3123,317300
06 mar 202423,5023,5923,5023,5423,547700
05 mar 202423,3823,3822,9523,0623,0620.400
04 mar 202423,8023,8023,6123,6123,6113.800
01 mar 202423,8124,0023,7323,9423,9422.100
29 feb 202423,6623,6623,4123,4923,497900
28 feb 202423,8123,8123,3723,4323,4326.700
27 feb 202424,1024,1824,0424,0724,0714.300
26 feb 202423,8223,9323,7823,8923,8931.800
23 feb 202423,8023,8623,6723,7023,7017.800
22 feb 202423,7123,7323,5523,5823,5815.500
21 feb 202423,2223,4823,2023,4823,4887.200
20 feb 202422,9623,0522,7022,8322,8310.600
16 feb 202422,8323,0122,8322,8422,8418.700
15 feb 202421,9522,0821,9522,0822,0811.100
14 feb 202421,8821,9721,7821,9721,975400
13 feb 202422,0522,2521,8121,8721,876400
12 feb 202422,0922,4922,0922,3422,3420.400
09 feb 202421,9122,0321,6922,0322,0312.300
08 feb 202422,1322,1821,9622,0122,0158.700
07 feb 202421,9522,0721,8321,9621,9663.500
06 feb 202421,8522,2821,8422,2822,2885.700
05 feb 202420,9121,0620,8121,0121,0122.700
02 feb 202421,2521,2521,0121,0621,066100
01 feb 202421,6521,7021,4721,5321,5328.800
31 ene 202421,6221,8121,6221,6921,693400
30 ene 202421,8121,8821,7021,7821,7837.400
29 ene 202422,5522,5522,2322,3622,3612.200
26 ene 202422,7222,7922,6722,7322,735500
25 ene 202423,1023,1122,8322,8422,847300
24 ene 202422,9822,9922,7922,8722,8768.700
23 ene 202422,1422,3822,1322,2022,2047.400
22 ene 202421,7121,7421,5021,7121,7123.900
19 ene 202422,2522,4422,1122,4222,4210.700
18 ene 202422,6822,7622,4922,5522,5525.300
17 ene 202422,8822,8822,5422,6822,6816.900
16 ene 202423,6123,6323,4223,4923,4918.800
12 ene 202424,0724,1223,9223,9223,926000
11 ene 202423,9424,1423,9224,1224,1211.100
10 ene 202424,0624,0623,7823,7923,7932.600
09 ene 202424,1424,1424,0224,0624,065500
08 ene 202424,1824,3024,1724,1924,1922.700
05 ene 202424,7424,8224,6624,6824,685900
04 ene 202424,8624,9324,8024,8024,8025.600
03 ene 202425,0125,2025,0125,1725,1713.800
02 ene 202425,2625,2625,0725,0725,072200
29 dic 202325,5625,7225,5625,6525,658900
28 dic 202325,2525,5625,2425,3825,3846.300
27 dic 202324,7724,8124,6024,6924,6935.300
26 dic 202324,5324,7924,4824,6124,6111.400
22 dic 202324,3824,7024,3824,6424,6431.200
21 dic 202324,5824,8624,5824,8624,8654.700
20 dic 202324,6024,6024,1824,3024,3015.300
20 dic 20230.912 Dividendo
19 dic 202325,7025,8525,6925,8124,906700
18 dic 202326,0626,0625,7325,8324,9220.000
15 dic 202326,1326,2626,0426,0625,145300
14 dic 202325,9326,2525,9326,2525,3231.100
13 dic 202325,5825,7225,3425,7224,814300
12 dic 202325,8425,9725,7525,9525,0322.100
11 dic 202325,5625,8225,5625,7824,8711.300
08 dic 202325,5925,7025,5825,5924,693600
07 dic 202325,9326,0525,9326,0225,101400
06 dic 202326,1126,1125,9825,9825,061800
05 dic 202326,0126,0325,8325,9925,0737.000
04 dic 202326,4226,4826,3826,4125,483400
01 dic 202326,5726,8426,5726,8425,894400
30 nov 202326,8526,9126,8526,9125,961700
29 nov 202327,0927,1627,0727,0726,111000
28 nov 202327,6327,6327,4727,5926,626100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...