Mercados españoles abiertos en 7 hrs 19 min

iShares MSCI China Small-Cap ETF (ECNS)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
23,89+0,19 (+0,80%)
Al cierre: 04:00PM EST
23,89 0,00 (0,00%)
Después del cierre: 04:00PM EST
Intervalo de fechas:
26 feb 2023 - 26 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 feb 202423,8223,9223,8323,8923,8931.841
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
27 nov 202327,7627,7727,6827,7226,745400
24 nov 202328,0628,1028,0428,0427,052600
22 nov 202327,6227,6227,5527,5526,581900
21 nov 202327,8527,8527,6027,6026,621000
20 nov 202327,6828,0627,6828,0227,0323.800
17 nov 202327,3327,5327,3327,4126,447400
16 nov 202327,2627,2627,0327,1726,213700
15 nov 202327,8227,9927,8227,9626,972000
14 nov 202327,5727,8427,5727,8226,8413.100
13 nov 202327,2227,4827,1827,3426,372300
10 nov 202326,9427,0926,8227,0726,1111.600
09 nov 202327,2227,3426,9726,9726,022500
08 nov 202327,6927,7427,6127,6226,644100
07 nov 202327,6727,7327,6727,7326,752300
06 nov 202327,8727,9727,7327,8126,8315.200
03 nov 202327,1727,3527,1727,3526,383400
02 nov 202326,7926,8526,7626,8525,904200
01 nov 202326,6126,6426,5826,6125,6711.200
31 oct 202326,6326,6326,6326,6325,69200
30 oct 202327,0027,0026,8727,0026,052700
27 oct 202326,4426,4426,2726,2725,342000
26 oct 202325,9025,9525,8925,9525,031100
25 oct 202325,9626,1525,9326,1325,2113.700
24 oct 202326,0226,6126,0226,4825,545400
23 oct 202325,4425,7325,3725,7324,827700
20 oct 202325,7425,7625,6225,6224,712400
19 oct 202326,0026,0925,8225,9124,993300
18 oct 202326,2826,2826,0926,1225,203600
17 oct 202326,6526,9426,6326,8325,8811.300
16 oct 202326,7127,0526,7126,9826,039500
13 oct 202326,9627,0426,8927,0426,088900
12 oct 202327,4527,4527,0727,1126,152900
11 oct 202327,4827,5927,4827,5126,54700
10 oct 202326,9427,2026,9427,1726,212000
09 oct 202326,6026,9026,6026,8125,868400
06 oct 202326,3926,7826,3926,7825,833800
05 oct 202326,0826,2026,0726,2025,274700
04 oct 202326,1926,1926,0226,0925,1721.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...