Mercados españoles cerrados

iShares MSCI China Small-Cap ETF (ECNS)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
22,80+0,15 (+0,64%)
Al cierre: 01:07PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202422,7822,8522,7822,8022,8011.200
25 jul 202422,7622,7822,6422,6622,6615.700
24 jul 202423,1523,2322,8822,9222,928000
23 jul 202423,3023,3023,1323,1623,1621.200
22 jul 202423,5323,6223,5323,6023,604800
19 jul 202423,4023,4023,3123,3123,313300
18 jul 202423,7223,7223,5423,5623,563400
17 jul 202423,7523,7523,6923,7123,71600
16 jul 202423,7123,9223,7123,9223,923700
15 jul 202424,0924,1023,7823,8123,819400
12 jul 202424,4624,4824,3224,3524,359400
11 jul 202424,1524,2624,1424,2524,259600
10 jul 202423,5823,7023,5723,7023,705400
09 jul 202423,7623,7623,7623,7623,76700
08 jul 202423,4823,5523,4523,5223,524200
05 jul 202423,9823,9823,8123,9623,966800
03 jul 202424,1024,3524,1024,3224,329900
02 jul 202423,7123,9323,7123,9323,936000
01 jul 202423,8623,9523,7823,7823,783900
28 jun 202423,7323,8123,6823,6923,6912.800
27 jun 202423,8623,8623,6023,6323,6313.900
26 jun 202423,9324,0323,8723,9223,9240.000
25 jun 202424,0924,0923,9323,9823,983000
24 jun 202424,2324,3624,1024,1524,1513.200
21 jun 202424,3524,3824,3024,3324,331900
20 jun 202424,6524,6524,2724,3524,3548.300
18 jun 202424,6324,7424,6324,7124,712100
17 jun 202424,6624,7024,5124,6624,667600
14 jun 202424,7324,7424,6524,7124,7110.400
13 jun 202424,7524,7524,5224,5624,565300
12 jun 202424,8124,9624,5924,5924,5928.800
11 jun 202425,0125,0124,5724,6724,6714.500
11 jun 20240.484 Dividendo
10 jun 202425,3125,5125,3125,4925,013400
07 jun 202425,5425,5425,3025,3824,9013.000
06 jun 202425,6525,6825,5225,6825,1915.100
05 jun 202425,7725,8025,7125,8025,319300
04 jun 202425,9926,1025,9426,0025,516100
03 jun 202425,8425,8425,5525,6425,158700
31 may 202426,0026,0025,7225,8225,3321.700
30 may 202425,8626,2125,8626,1925,6912.500
29 may 202426,1526,2726,0026,1725,6749.800
28 may 202426,2726,4226,2726,4225,9217.100
24 may 202425,9626,0525,7726,0025,5141.300
23 may 202426,5926,6026,0426,1425,6410.700
22 may 202426,9727,0026,8626,9626,4514.300
21 may 202426,8526,8826,7126,8626,357100
20 may 202427,4827,5927,3327,4026,8812.400
17 may 202427,5027,7227,4427,6827,159000
16 may 202427,0927,3727,0927,3726,855100
15 may 202426,9927,1826,9927,1126,605600
14 may 202427,0027,0826,8926,9026,394300
13 may 202426,9927,2226,9927,1726,6514.600
10 may 202426,7126,7526,5526,6426,1337.100
09 may 202426,1526,3526,1526,3525,8511.500
08 may 202425,4725,5325,3825,5325,0511.400
07 may 202425,6725,9225,6725,8925,4037.200
06 may 202426,0026,0025,8425,8425,3514.000
03 may 202425,9726,0425,8026,0025,5115.900
02 may 202425,4626,0025,4325,9125,4222.400
01 may 202424,7524,8924,6324,6724,208600
30 abr 202424,8024,8324,6324,6424,1731.900
29 abr 202424,5324,9324,5324,8624,3936.600
26 abr 202424,3124,4424,3024,4223,9619.700
25 abr 202423,5923,6723,5223,6723,228200
24 abr 202423,4723,5723,4023,5723,128900
23 abr 202423,0523,1822,9423,1222,6811.200
22 abr 202422,8823,0822,7523,0622,623000
19 abr 202422,8222,9422,8222,9122,473700
18 abr 202423,0323,1022,9723,0822,645400
17 abr 202423,0623,0622,8922,8922,464000
16 abr 202423,0623,0622,7622,7622,3359.000
15 abr 202423,4423,5223,1623,2022,7619.800
12 abr 202423,8323,8323,3323,4222,989100
11 abr 202424,0124,1223,9824,0523,594100
10 abr 202423,9323,9323,7423,8823,4312.000
09 abr 202424,0724,2424,0724,2423,7813.600
08 abr 202423,7423,9023,6923,6923,2416.800
05 abr 202424,0024,0023,3423,5423,0910.000
04 abr 202424,2824,2824,0324,0323,571300
03 abr 202423,9124,0723,9124,0623,606500
02 abr 202423,9024,0723,9024,0523,599200
01 abr 202424,1724,3424,0724,1923,739200
28 mar 202423,8623,9723,8623,9123,468100
27 mar 202423,5423,7023,5423,6923,2412.300
26 mar 202423,9123,9123,6023,6023,1516.600
25 mar 202424,1324,1323,9124,0623,6013.400
22 mar 202424,2024,2624,1524,2123,7523.400
21 mar 202424,6624,6624,5324,5324,0611.600
20 mar 202424,3924,7424,3924,7424,276900
19 mar 202424,4224,4724,2224,4624,005600
18 mar 202424,6224,6624,5724,6324,169800
15 mar 202424,4224,5024,3324,3823,924400
14 mar 202424,5924,5924,1824,3623,9018.600
13 mar 202424,8124,8324,7624,7924,3210.500
12 mar 202424,4124,6324,3424,5324,0621.000
11 mar 202423,9424,3023,9424,1923,7323.400
08 mar 202423,5623,6323,5523,6123,167100
07 mar 202423,3623,3623,2023,3122,877300
06 mar 202423,5023,5923,5023,5423,097700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...